Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
ENVIRONMENTAL SOCIAL GOVERNANCE INDICES
STOXX USA 900 ESG Target TE
- Current
- November 2025
- October 2025
- September 2025
- August 2025
- July 2025
- June 2025
- May 2025
- April 2025
- March 2025
- February 2025
- January 2025
- December 2024
- November 2024
- October 2024
- September 2024
- July 2024
- June 2024
- May 2024
- April 2024
- March 2024
- February 2024
- January 2024
- December 2023
- November 2023
- October 2023
- September 2023
Index Description
STOXX ESG Target TE Indices aim to provide a low tracking error to the benchmark index while ensuring an improved ESG score. The weighting of each constituent security is determined through an optimization process that is designed to ensure diversification and uses Axioma's Risk Model and Optimizer to construct the indices. Companies that are non-compliant based on the ISS ESG’ Norms-based research assessment or are involved in controversial weapons are not eligible for selection. Additional exclusion filters are applied, screening companies for involvement in tobacco production and distribution, thermal coal extraction and power generation, small arms manufacturing, military contracting, unconventional oil and gas exploration and production, high ESG risk, and ESG controversies. This index applies screens in alignment with the ESMA guidelines on funds’ names using ESG or sustainability-related terms, which include controversial weapons, Tobacco, Coal (>1%), Oil fuels (>10%), Gaseous fuels (>50%/ Power generation), UNGC principles / OECD guidelines. Index Guides, Benchmark statement, and other reports are available under the Data tab.
Key facts
- STOXX ESG Target TE Indices minimize the tracking error to the benchmark index.
- The aggregate ESG scores of the STOXX ESG Target TE Indices are substantially improved over the benchmark index.
- Turnover is held to levels comparable to the benchmark index.
Descriptive Statistics
| Index | Market Cap (USD bn) | Components (USD bn) | Component weight (%) | Turnover (%) | |||||
|---|---|---|---|---|---|---|---|---|---|
| Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
| STOXX USA 900 ESG Target TE | N/A | 120.6 | 0.3 | 0.1 | 8.4 | 0.0 | 7.0 | 0.0 | 17.6 |
| STOXX USA 900 | 59,252.0 | 56,867.7 | 63.2 | 16.9 | 3,855.0 | 4.2 | 6.8 | 0.0 | 2.5 |
Supersector weighting (top 10)
| Technology | 37.3 |
|---|---|
| Industrial Goods and Services | 12.0 |
| Health Care | 9.6 |
| Financial Services | 5.4 |
| Retail | 4.8 |
| Banks | 3.1 |
| Travel and Leisure | 2.8 |
| Consumer Products and Services | 2.6 |
| Utilities | 2.6 |
| Telecommunications | 2.5 |
Country weighting
| USA | 100.0 |
|---|
Risk and return figures1
| Index returns | Return (%) | Annualized return (%) | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
| STOXX USA 900 ESG Target TE | 5.5 | 6.1 | 15.2 | 68.8 | 106.6 | N/A | N/A | 15.3 | 19.2 | 15.7 |
| STOXX USA 900 | 5.2 | 6.3 | 15.7 | 70.2 | 106.6 | N/A | N/A | 16.0 | 19.7 | 15.8 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX USA 900 ESG Target TE | N/A | N/A | 20.4 | 17.7 | 17.9 | N/A | N/A | 0.7 | 0.9 | 0.8 |
| STOXX USA 900 | N/A | N/A | 20.1 | 17.6 | 17.9 | N/A | N/A | 0.6 | 0.8 | 0.8 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX USA 900 ESG Target TE | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | 2.0 | 3.8 | 2.7 | 1.7 | 1.5 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX USA 900 ESG Target TE | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | 2.2 | 1.2 | 0.7 | 0.2 | 0.1 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Net Return), all data as of June 30, 2025
ENVIRONMENTAL SOCIAL GOVERNANCE INDICES
STOXX USA 900 ESG Target TE
Fundamentals
| Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
|---|---|---|---|---|---|---|---|---|
| Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
| STOXX USA 900 ESG Target TE | 29.6 | 23.4 | 27.1 | 22.9 | 4.7 | 1.1 | 2.7 | 29.1 |
| STOXX USA 900 | 30.0 | 24.3 | 27.4 | 23.9 | 4.7 | 1.1 | 3.0 | 31.3 |
Performance and annual returns
| STOXX USA 900 ESG Target TE | |
|---|---|
| 1332115200000 | 100 |
| 1332201600000 | 99.63 |
| 1332288000000 | 99.46 |
| 1332374400000 | 98.69 |
| 1332460800000 | 99.05 |
| 1332720000000 | 100.35 |
| 1332806400000 | 100.06 |
| 1332892800000 | 99.57 |
| 1332979200000 | 99.41 |
| 1333065600000 | 99.81 |
| 1333324800000 | 100.54 |
| 1333411200000 | 100.23 |
| 1333497600000 | 99.19 |
| 1333584000000 | 99.15 |
| 1333929600000 | 98.02 |
| 1334016000000 | 96.33 |
| 1334102400000 | 97.03 |
| 1334188800000 | 98.4 |
| 1334275200000 | 97.17 |
| 1334534400000 | 97.04 |
| 1334620800000 | 98.49 |
| 1334707200000 | 98.07 |
| 1334793600000 | 97.58 |
| 1334880000000 | 97.71 |
| 1335139200000 | 96.86 |
| 1335225600000 | 97.29 |
| 1335312000000 | 98.72 |
| 1335398400000 | 99.42 |
| 1335484800000 | 99.66 |
| 1335744000000 | 99.32 |
| 1335830400000 | 99.86 |
| 1335916800000 | 99.6 |
| 1336003200000 | 98.79 |
| 1336089600000 | 97.2 |
| 1336348800000 | 97.21 |
| 1336435200000 | 96.83 |
| 1336521600000 | 96.24 |
| 1336608000000 | 96.5 |
| 1336694400000 | 96.15 |
| 1336953600000 | 95.04 |
| 1337040000000 | 94.48 |
| 1337126400000 | 94.02 |
| 1337212800000 | 92.5 |
| 1337299200000 | 91.78 |
| 1337558400000 | 93.34 |
| 1337644800000 | 93.39 |
| 1337731200000 | 93.56 |
| 1337817600000 | 93.64 |
| 1337904000000 | 93.48 |
| 1338163200000 | 93.48 |
| 1338249600000 | 94.6 |
| 1338336000000 | 93.22 |
| 1338422400000 | 93.02 |
| 1338508800000 | 90.62 |
| 1338768000000 | 90.62 |
| 1338854400000 | 91.24 |
| 1338940800000 | 93.31 |
| 1339027200000 | 93.26 |
| 1339113600000 | 93.93 |
| 1339372800000 | 92.72 |
| 1339459200000 | 93.79 |
| 1339545600000 | 93.08 |
| 1339632000000 | 94.03 |
| 1339718400000 | 94.96 |
| 1339977600000 | 95.08 |
| 1340064000000 | 96.03 |
| 1340150400000 | 95.79 |
| 1340236800000 | 93.64 |
| 1340323200000 | 94.36 |
| 1340582400000 | 92.8 |
| 1340668800000 | 93.22 |
| 1340755200000 | 94.07 |
| 1340841600000 | 93.91 |
| 1340928000000 | 96.28 |
| 1341187200000 | 96.48 |
| 1341273600000 | 97.18 |
| 1341360000000 | 97.18 |
| 1341446400000 | 96.71 |
| 1341532800000 | 95.8 |
| 1341792000000 | 95.69 |
| 1341878400000 | 94.81 |
| 1341964800000 | 94.78 |
| 1342051200000 | 94.32 |
| 1342137600000 | 95.89 |
| 1342396800000 | 95.67 |
| 1342483200000 | 96.43 |
| 1342569600000 | 97.12 |
| 1342656000000 | 97.41 |
| 1342742400000 | 96.44 |
| 1343001600000 | 95.52 |
| 1343088000000 | 94.6 |
| 1343174400000 | 94.62 |
| 1343260800000 | 96.21 |
| 1343347200000 | 98.04 |
| 1343606400000 | 98 |
| 1343692800000 | 97.52 |
| 1343779200000 | 97.27 |
| 1343865600000 | 96.49 |
| 1343952000000 | 98.36 |
| 1344211200000 | 98.61 |
| 1344297600000 | 99.23 |
| 1344384000000 | 99.24 |
| 1344470400000 | 99.3 |
| 1344556800000 | 99.5 |
| 1344816000000 | 99.34 |
| 1344902400000 | 99.36 |
| 1344988800000 | 99.51 |
| 1345075200000 | 100.29 |
| 1345161600000 | 100.46 |
| 1345420800000 | 100.47 |
| 1345507200000 | 100.16 |
| 1345593600000 | 100.18 |
| 1345680000000 | 99.38 |
| 1345766400000 | 99.99 |
| 1346025600000 | 99.96 |
| 1346112000000 | 99.84 |
| 1346198400000 | 99.94 |
| 1346284800000 | 99.16 |
| 1346371200000 | 99.73 |
| 1346630400000 | 99.73 |
| 1346716800000 | 99.63 |
| 1346803200000 | 99.55 |
| 1346889600000 | 101.58 |
| 1346976000000 | 102 |
| 1347235200000 | 101.36 |
| 1347321600000 | 101.73 |
| 1347408000000 | 102 |
| 1347494400000 | 103.6 |
| 1347580800000 | 104.06 |
| 1347840000000 | 103.66 |
| 1347926400000 | 103.49 |
| 1348012800000 | 103.6 |
| 1348099200000 | 103.49 |
| 1348185600000 | 103.51 |
| 1348444800000 | 103.24 |
| 1348531200000 | 102.16 |
| 1348617600000 | 101.51 |
| 1348704000000 | 102.57 |
| 1348790400000 | 102.16 |
| 1349049600000 | 102.44 |
| 1349136000000 | 102.48 |
| 1349222400000 | 102.83 |
| 1349308800000 | 103.58 |
| 1349395200000 | 103.5 |
| 1349654400000 | 103.14 |
| 1349740800000 | 102.2 |
| 1349827200000 | 101.59 |
| 1349913600000 | 101.64 |
| 1350000000000 | 101.28 |
| 1350259200000 | 102.05 |
| 1350345600000 | 103.14 |
| 1350432000000 | 103.56 |
| 1350518400000 | 103.4 |
| 1350604800000 | 101.66 |
| 1350864000000 | 101.63 |
| 1350950400000 | 100.19 |
| 1351036800000 | 99.85 |
| 1351123200000 | 100.11 |
| 1351209600000 | 100.01 |
| 1351468800000 | 100.01 |
| 1351555200000 | 100.01 |
| 1351641600000 | 100.11 |
| 1351728000000 | 101.24 |
| 1351814400000 | 100.36 |
| 1352073600000 | 100.61 |
| 1352160000000 | 101.42 |
| 1352246400000 | 99.18 |
| 1352332800000 | 97.95 |
| 1352419200000 | 98.08 |
| 1352678400000 | 98.08 |
| 1352764800000 | 97.75 |
| 1352851200000 | 96.42 |
| 1352937600000 | 96.28 |
| 1353024000000 | 96.79 |
| 1353283200000 | 98.67 |
| 1353369600000 | 98.76 |
| 1353456000000 | 98.97 |
| 1353542400000 | 98.97 |
| 1353628800000 | 100.25 |
| 1353888000000 | 100 |
| 1353974400000 | 99.53 |
| 1354060800000 | 100.28 |
| 1354147200000 | 100.72 |
| 1354233600000 | 100.72 |
| 1354492800000 | 100.26 |
| 1354579200000 | 100.08 |
| 1354665600000 | 100.35 |
| 1354752000000 | 100.69 |
| 1354838400000 | 100.93 |
| 1355097600000 | 100.96 |
| 1355184000000 | 101.66 |
| 1355270400000 | 101.67 |
| 1355356800000 | 101.03 |
| 1355443200000 | 100.63 |
| 1355702400000 | 101.83 |
| 1355788800000 | 103.05 |
| 1355875200000 | 102.33 |
| 1355961600000 | 102.92 |
| 1356048000000 | 102.03 |
| 1356307200000 | 101.76 |
| 1356480000000 | 101.25 |
| 1356566400000 | 101.12 |
| 1356652800000 | 100.07 |
| 1356912000000 | 101.78 |
| 1357084800000 | 104.32 |
| 1357171200000 | 104.16 |
| 1357257600000 | 104.71 |
| 1357516800000 | 104.39 |
| 1357603200000 | 104.09 |
| 1357689600000 | 104.42 |
| 1357776000000 | 105.16 |
| 1357862400000 | 105.13 |
| 1358121600000 | 105.03 |
| 1358208000000 | 105.17 |
| 1358294400000 | 105.19 |
| 1358380800000 | 105.81 |
| 1358467200000 | 106.17 |
| 1358726400000 | 106.17 |
| 1358812800000 | 106.74 |
| 1358899200000 | 106.9 |
| 1358985600000 | 106.92 |
| 1359072000000 | 107.53 |
| 1359331200000 | 107.39 |
| 1359417600000 | 107.99 |
| 1359504000000 | 107.63 |
| 1359590400000 | 107.51 |
| 1359676800000 | 108.62 |
| 1359936000000 | 107.43 |
| 1360022400000 | 108.54 |
| 1360108800000 | 108.69 |
| 1360195200000 | 108.55 |
| 1360281600000 | 109.23 |
| 1360540800000 | 109.15 |
| 1360627200000 | 109.31 |
| 1360713600000 | 109.39 |
| 1360800000000 | 109.47 |
| 1360886400000 | 109.33 |
| 1361145600000 | 109.33 |
| 1361232000000 | 110.11 |
| 1361318400000 | 108.6 |
| 1361404800000 | 107.86 |
| 1361491200000 | 108.92 |
| 1361750400000 | 106.92 |
| 1361836800000 | 107.63 |
| 1361923200000 | 109.03 |
| 1362009600000 | 108.95 |
| 1362096000000 | 109.18 |
| 1362355200000 | 109.68 |
| 1362441600000 | 110.77 |
| 1362528000000 | 110.89 |
| 1362614400000 | 111.19 |
| 1362700800000 | 111.74 |
| 1362960000000 | 112.09 |
| 1363046400000 | 111.82 |
| 1363132800000 | 111.97 |
| 1363219200000 | 112.68 |
| 1363305600000 | 112.49 |
| 1363564800000 | 111.87 |
| 1363651200000 | 111.57 |
| 1363737600000 | 112.36 |
| 1363824000000 | 111.39 |
| 1363910400000 | 112.21 |
| 1364169600000 | 111.84 |
| 1364256000000 | 112.75 |
| 1364342400000 | 112.71 |
| 1364428800000 | 113.2 |
| 1364774400000 | 112.69 |
| 1364860800000 | 113.21 |
| 1364947200000 | 111.9 |
| 1365033600000 | 112.4 |
| 1365120000000 | 112.02 |
| 1365379200000 | 112.78 |
| 1365465600000 | 113.16 |
| 1365552000000 | 114.59 |
| 1365638400000 | 114.99 |
| 1365724800000 | 114.6 |
| 1365984000000 | 111.85 |
| 1366070400000 | 113.56 |
| 1366156800000 | 111.95 |
| 1366243200000 | 111.31 |
| 1366329600000 | 112.26 |
| 1366588800000 | 112.79 |
| 1366675200000 | 113.9 |
| 1366761600000 | 113.93 |
| 1366848000000 | 114.4 |
| 1366934400000 | 114.1 |
| 1367193600000 | 115.01 |
| 1367280000000 | 115.29 |
| 1367366400000 | 114.14 |
| 1367452800000 | 115.19 |
| 1367539200000 | 116.38 |
| 1367798400000 | 116.55 |
| 1367884800000 | 117.21 |
| 1367971200000 | 117.69 |
| 1368057600000 | 117.26 |
| 1368144000000 | 117.76 |
| 1368403200000 | 117.79 |
| 1368489600000 | 119.03 |
| 1368576000000 | 119.69 |
| 1368662400000 | 119.09 |
| 1368748800000 | 119.83 |
| 1369008000000 | 120.27 |
| 1369094400000 | 120.45 |
| 1369180800000 | 119.43 |
| 1369267200000 | 119.07 |
| 1369353600000 | 119 |
| 1369612800000 | 119 |
| 1369699200000 | 119.81 |
| 1369785600000 | 118.93 |
| 1369872000000 | 119.38 |
| 1369958400000 | 117.63 |
| 1370217600000 | 118.32 |
| 1370304000000 | 117.73 |
| 1370390400000 | 116.14 |
| 1370476800000 | 117.2 |
| 1370563200000 | 118.72 |
| 1370822400000 | 118.68 |
| 1370908800000 | 117.45 |
| 1370995200000 | 116.58 |
| 1371081600000 | 118.3 |
| 1371168000000 | 117.68 |
| 1371427200000 | 118.63 |
| 1371513600000 | 119.54 |
| 1371600000000 | 117.93 |
| 1371686400000 | 114.94 |
| 1371772800000 | 115.17 |
| 1372032000000 | 113.82 |
| 1372118400000 | 114.94 |
| 1372204800000 | 116.05 |
| 1372291200000 | 116.8 |
| 1372377600000 | 116.31 |
| 1372636800000 | 116.93 |
| 1372723200000 | 116.89 |
| 1372809600000 | 116.95 |
| 1372896000000 | 116.95 |
| 1372982400000 | 118.13 |
| 1373241600000 | 118.72 |
| 1373328000000 | 119.61 |
| 1373414400000 | 119.62 |
| 1373500800000 | 121.22 |
| 1373587200000 | 121.6 |
| 1373846400000 | 121.73 |
| 1373932800000 | 121.21 |
| 1374019200000 | 121.58 |
| 1374105600000 | 122.21 |
| 1374192000000 | 122.42 |
| 1374451200000 | 122.67 |
| 1374537600000 | 122.44 |
| 1374624000000 | 121.94 |
| 1374710400000 | 122.39 |
| 1374796800000 | 122.46 |
| 1375056000000 | 122.08 |
| 1375142400000 | 122.15 |
| 1375228800000 | 122.22 |
| 1375315200000 | 123.91 |
| 1375401600000 | 124.07 |
| 1375660800000 | 123.92 |
| 1375747200000 | 123.21 |
| 1375833600000 | 122.74 |
| 1375920000000 | 123.23 |
| 1376006400000 | 122.87 |
| 1376265600000 | 122.74 |
| 1376352000000 | 123.01 |
| 1376438400000 | 122.36 |
| 1376524800000 | 120.68 |
| 1376611200000 | 120.27 |
| 1376870400000 | 119.59 |
| 1376956800000 | 120.13 |
| 1377043200000 | 119.44 |
| 1377129600000 | 120.55 |
| 1377216000000 | 121.04 |
| 1377475200000 | 120.61 |
| 1377561600000 | 118.68 |
| 1377648000000 | 118.99 |
| 1377734400000 | 119.26 |
| 1377820800000 | 118.87 |
| 1378080000000 | 118.87 |
| 1378166400000 | 119.32 |
| 1378252800000 | 120.27 |
| 1378339200000 | 120.43 |
| 1378425600000 | 120.51 |
| 1378684800000 | 121.75 |
| 1378771200000 | 122.62 |
| 1378857600000 | 123.01 |
| 1378944000000 | 122.64 |
| 1379030400000 | 122.91 |
| 1379289600000 | 123.56 |
| 1379376000000 | 124.09 |
| 1379462400000 | 125.65 |
| 1379548800000 | 125.44 |
| 1379635200000 | 124.5 |
| 1379894400000 | 123.92 |
| 1379980800000 | 123.75 |
| 1380067200000 | 123.47 |
| 1380153600000 | 123.98 |
| 1380240000000 | 123.48 |
| 1380499200000 | 122.83 |
| 1380585600000 | 123.92 |
| 1380672000000 | 123.85 |
| 1380758400000 | 122.84 |
| 1380844800000 | 123.75 |
| 1381104000000 | 122.61 |
| 1381190400000 | 121.05 |
| 1381276800000 | 121.17 |
| 1381363200000 | 123.85 |
| 1381449600000 | 124.66 |
| 1381708800000 | 125.12 |
| 1381795200000 | 124.3 |
| 1381881600000 | 126.11 |
| 1381968000000 | 126.97 |
| 1382054400000 | 127.91 |
| 1382313600000 | 127.89 |
| 1382400000000 | 128.55 |
| 1382486400000 | 127.76 |
| 1382572800000 | 128.16 |
| 1382659200000 | 128.74 |
| 1382918400000 | 128.89 |
| 1383004800000 | 129.6 |
| 1383091200000 | 128.96 |
| 1383177600000 | 128.47 |
| 1383264000000 | 128.78 |
| 1383523200000 | 129.25 |
| 1383609600000 | 128.84 |
| 1383696000000 | 129.28 |
| 1383782400000 | 127.45 |
| 1383868800000 | 129.15 |
| 1384128000000 | 129.25 |
| 1384214400000 | 128.96 |
| 1384300800000 | 130.13 |
| 1384387200000 | 130.75 |
| 1384473600000 | 131.25 |
| 1384732800000 | 130.57 |
| 1384819200000 | 130.23 |
| 1384905600000 | 129.83 |
| 1384992000000 | 131.03 |
| 1385078400000 | 131.65 |
| 1385337600000 | 131.44 |
| 1385424000000 | 131.52 |
| 1385510400000 | 131.82 |
| 1385596800000 | 131.82 |
| 1385683200000 | 131.7 |
| 1385942400000 | 131.35 |
| 1386028800000 | 130.88 |
| 1386115200000 | 130.77 |
| 1386201600000 | 130.25 |
| 1386288000000 | 131.63 |
| 1386547200000 | 131.81 |
| 1386633600000 | 131.4 |
| 1386720000000 | 129.91 |
| 1386806400000 | 129.46 |
| 1386892800000 | 129.51 |
| 1387152000000 | 130.33 |
| 1387238400000 | 130.02 |
| 1387324800000 | 132.08 |
| 1387411200000 | 132.01 |
| 1387497600000 | 132.7 |
| 1387756800000 | 133.43 |
| 1387843200000 | 133.83 |
| 1388016000000 | 134.38 |
| 1388102400000 | 134.36 |
| 1388361600000 | 134.41 |
| 1388448000000 | 134.93 |
| 1388620800000 | 133.65 |
| 1388707200000 | 133.65 |
| 1388966400000 | 133.29 |
| 1389052800000 | 134.15 |
| 1389139200000 | 134.16 |
| 1389225600000 | 134.24 |
| 1389312000000 | 134.67 |
| 1389571200000 | 132.89 |
| 1389657600000 | 134.43 |
| 1389744000000 | 135.13 |
| 1389830400000 | 134.98 |
| 1389916800000 | 134.42 |
| 1390176000000 | 134.42 |
| 1390262400000 | 134.81 |
| 1390348800000 | 134.99 |
| 1390435200000 | 133.82 |
| 1390521600000 | 131.02 |
| 1390780800000 | 130.28 |
| 1390867200000 | 131.19 |
| 1390953600000 | 129.92 |
| 1391040000000 | 131.45 |
| 1391126400000 | 130.75 |
| 1391385600000 | 127.72 |
| 1391472000000 | 128.81 |
| 1391558400000 | 128.6 |
| 1391644800000 | 130.32 |
| 1391731200000 | 131.92 |
| 1391990400000 | 132.19 |
| 1392076800000 | 133.62 |
| 1392163200000 | 133.67 |
| 1392249600000 | 134.46 |
| 1392336000000 | 135.04 |
| 1392595200000 | 135.04 |
| 1392681600000 | 135.22 |
| 1392768000000 | 134.28 |
| 1392854400000 | 135.1 |
| 1392940800000 | 134.93 |
| 1393200000000 | 135.75 |
| 1393286400000 | 135.55 |
| 1393372800000 | 135.53 |
| 1393459200000 | 136.18 |
| 1393545600000 | 136.64 |
| 1393804800000 | 135.61 |
| 1393891200000 | 137.68 |
| 1393977600000 | 137.78 |
| 1394064000000 | 138.1 |
| 1394150400000 | 138.14 |
| 1394409600000 | 138.02 |
| 1394496000000 | 137.35 |
| 1394582400000 | 137.4 |
| 1394668800000 | 135.81 |
| 1394755200000 | 135.51 |
| 1395014400000 | 136.78 |
| 1395100800000 | 137.82 |
| 1395187200000 | 136.96 |
| 1395273600000 | 137.78 |
| 1395360000000 | 137.43 |
| 1395619200000 | 136.68 |
| 1395705600000 | 137.24 |
| 1395792000000 | 136.18 |
| 1395878400000 | 135.96 |
| 1395964800000 | 136.61 |
| 1396224000000 | 137.71 |
| 1396310400000 | 138.73 |
| 1396396800000 | 139.14 |
| 1396483200000 | 139.03 |
| 1396569600000 | 137.3 |
| 1396828800000 | 135.69 |
| 1396915200000 | 136.23 |
| 1397001600000 | 137.78 |
| 1397088000000 | 134.91 |
| 1397174400000 | 133.61 |
| 1397433600000 | 134.62 |
| 1397520000000 | 135.54 |
| 1397606400000 | 136.98 |
| 1397692800000 | 137.23 |
| 1398038400000 | 137.81 |
| 1398124800000 | 138.4 |
| 1398211200000 | 138.13 |
| 1398297600000 | 138.34 |
| 1398384000000 | 137.06 |
| 1398643200000 | 137.4 |
| 1398729600000 | 138.08 |
| 1398816000000 | 138.5 |
| 1398902400000 | 138.56 |
| 1398988800000 | 138.41 |
| 1399248000000 | 138.72 |
| 1399334400000 | 137.54 |
| 1399420800000 | 138.34 |
| 1399507200000 | 138.11 |
| 1399593600000 | 138.3 |
| 1399852800000 | 139.64 |
| 1399939200000 | 139.68 |
| 1400025600000 | 139.06 |
| 1400112000000 | 137.83 |
| 1400198400000 | 138.35 |
| 1400457600000 | 138.89 |
| 1400544000000 | 137.97 |
| 1400630400000 | 139.06 |
| 1400716800000 | 139.41 |
| 1400803200000 | 140.03 |
| 1401062400000 | 140.03 |
| 1401148800000 | 140.88 |
| 1401235200000 | 140.76 |
| 1401321600000 | 141.58 |
| 1401408000000 | 141.83 |
| 1401667200000 | 142.05 |
| 1401753600000 | 142.02 |
| 1401840000000 | 142.37 |
| 1401926400000 | 143.26 |
| 1402012800000 | 143.93 |
| 1402272000000 | 144.05 |
| 1402358400000 | 143.93 |
| 1402444800000 | 143.45 |
| 1402531200000 | 142.49 |
| 1402617600000 | 142.96 |
| 1402876800000 | 143.1 |
| 1402963200000 | 143.48 |
| 1403049600000 | 144.59 |
| 1403136000000 | 144.8 |
| 1403222400000 | 145.02 |
| 1403481600000 | 144.96 |
| 1403568000000 | 143.96 |
| 1403654400000 | 144.78 |
| 1403740800000 | 144.63 |
| 1403827200000 | 144.98 |
| 1404086400000 | 145.05 |
| 1404172800000 | 145.98 |
| 1404259200000 | 145.99 |
| 1404345600000 | 146.69 |
| 1404432000000 | 146.69 |
| 1404691200000 | 145.99 |
| 1404777600000 | 145.04 |
| 1404864000000 | 145.69 |
| 1404950400000 | 145.08 |
| 1405036800000 | 145.27 |
| 1405296000000 | 145.94 |
| 1405382400000 | 145.7 |
| 1405468800000 | 146.45 |
| 1405555200000 | 144.76 |
| 1405641600000 | 146.2 |
| 1405900800000 | 145.81 |
| 1405987200000 | 146.53 |
| 1406073600000 | 146.77 |
| 1406160000000 | 146.82 |
| 1406246400000 | 146.15 |
| 1406505600000 | 146.07 |
| 1406592000000 | 145.45 |
| 1406678400000 | 145.47 |
| 1406764800000 | 142.71 |
| 1406851200000 | 142.33 |
| 1407110400000 | 143.4 |
| 1407196800000 | 142.02 |
| 1407283200000 | 141.95 |
| 1407369600000 | 141.12 |
| 1407456000000 | 142.76 |
| 1407715200000 | 143.2 |
| 1407801600000 | 142.92 |
| 1407888000000 | 143.87 |
| 1407974400000 | 144.48 |
| 1408060800000 | 144.56 |
| 1408320000000 | 145.8 |
| 1408406400000 | 146.57 |
| 1408492800000 | 146.92 |
| 1408579200000 | 147.35 |
| 1408665600000 | 147.1 |
| 1408924800000 | 147.85 |
| 1409011200000 | 148.01 |
| 1409097600000 | 148.08 |
| 1409184000000 | 147.89 |
| 1409270400000 | 148.45 |
| 1409529600000 | 148.45 |
| 1409616000000 | 148.35 |
| 1409702400000 | 148.24 |
| 1409788800000 | 147.96 |
| 1409875200000 | 148.69 |
| 1410134400000 | 148.23 |
| 1410220800000 | 147.25 |
| 1410307200000 | 147.8 |
| 1410393600000 | 148.01 |
| 1410480000000 | 147.05 |
| 1410739200000 | 146.87 |
| 1410825600000 | 147.96 |
| 1410912000000 | 148.11 |
| 1410998400000 | 148.82 |
| 1411084800000 | 148.58 |
| 1411344000000 | 147.3 |
| 1411430400000 | 146.49 |
| 1411516800000 | 147.66 |
| 1411603200000 | 145.29 |
| 1411689600000 | 146.55 |
| 1411948800000 | 146.22 |
| 1412035200000 | 145.69 |
| 1412121600000 | 143.69 |
| 1412208000000 | 143.68 |
| 1412294400000 | 145.25 |
| 1412553600000 | 144.95 |
| 1412640000000 | 142.74 |
| 1412726400000 | 145.18 |
| 1412812800000 | 142.1 |
| 1412899200000 | 140.32 |
| 1413158400000 | 137.74 |
| 1413244800000 | 137.98 |
| 1413331200000 | 137.07 |
| 1413417600000 | 137.3 |
| 1413504000000 | 139.06 |
| 1413763200000 | 140.4 |
| 1413849600000 | 143.25 |
| 1413936000000 | 142.08 |
| 1414022400000 | 143.85 |
| 1414108800000 | 144.91 |
| 1414368000000 | 144.59 |
| 1414454400000 | 146.36 |
| 1414540800000 | 146.16 |
| 1414627200000 | 147.05 |
| 1414713600000 | 148.77 |
| 1414972800000 | 148.86 |
| 1415059200000 | 148.32 |
| 1415145600000 | 149.2 |
| 1415232000000 | 149.91 |
| 1415318400000 | 150.01 |
| 1415577600000 | 150.42 |
| 1415664000000 | 150.52 |
| 1415750400000 | 150.46 |
| 1415836800000 | 150.37 |
| 1415923200000 | 150.51 |
| 1416182400000 | 150.55 |
| 1416268800000 | 151.4 |
| 1416355200000 | 151.16 |
| 1416441600000 | 151.53 |
| 1416528000000 | 152.33 |
| 1416787200000 | 152.79 |
| 1416873600000 | 152.58 |
| 1416960000000 | 153.04 |
| 1417046400000 | 153.04 |
| 1417132800000 | 152.54 |
| 1417392000000 | 151.28 |
| 1417478400000 | 152.17 |
| 1417564800000 | 152.85 |
| 1417651200000 | 152.65 |
| 1417737600000 | 152.96 |
| 1417996800000 | 151.7 |
| 1418083200000 | 151.73 |
| 1418169600000 | 149.2 |
| 1418256000000 | 149.91 |
| 1418342400000 | 147.59 |
| 1418601600000 | 146.61 |
| 1418688000000 | 145.41 |
| 1418774400000 | 148.45 |
| 1418860800000 | 151.97 |
| 1418947200000 | 152.71 |
| 1419206400000 | 153.2 |
| 1419292800000 | 153.44 |
| 1419379200000 | 153.42 |
| 1419552000000 | 153.97 |
| 1419811200000 | 154.18 |
| 1419897600000 | 153.39 |
| 1419984000000 | 151.84 |
| 1420156800000 | 151.84 |
| 1420416000000 | 149.02 |
| 1420502400000 | 147.63 |
| 1420588800000 | 149.36 |
| 1420675200000 | 152.06 |
| 1420761600000 | 150.78 |
| 1421020800000 | 149.49 |
| 1421107200000 | 149.14 |
| 1421193600000 | 148.35 |
| 1421280000000 | 146.95 |
| 1421366400000 | 148.9 |
| 1421625600000 | 148.9 |
| 1421712000000 | 149.13 |
| 1421798400000 | 149.92 |
| 1421884800000 | 152.21 |
| 1421971200000 | 151.44 |
| 1422230400000 | 151.89 |
| 1422316800000 | 150 |
| 1422403200000 | 147.92 |
| 1422489600000 | 149.37 |
| 1422576000000 | 147.49 |
| 1422835200000 | 149.34 |
| 1422921600000 | 151.52 |
| 1423008000000 | 150.96 |
| 1423094400000 | 152.55 |
| 1423180800000 | 152.05 |
| 1423440000000 | 151.36 |
| 1423526400000 | 152.95 |
| 1423612800000 | 152.93 |
| 1423699200000 | 154.41 |
| 1423785600000 | 155.09 |
| 1424044800000 | 155.09 |
| 1424131200000 | 155.38 |
| 1424217600000 | 155.51 |
| 1424304000000 | 155.49 |
| 1424390400000 | 156.43 |
| 1424649600000 | 156.46 |
| 1424736000000 | 156.78 |
| 1424822400000 | 156.77 |
| 1424908800000 | 156.42 |
| 1424995200000 | 155.87 |
| 1425254400000 | 156.85 |
| 1425340800000 | 156.2 |
| 1425427200000 | 155.57 |
| 1425513600000 | 155.81 |
| 1425600000000 | 153.58 |
| 1425859200000 | 154.17 |
| 1425945600000 | 151.56 |
| 1426032000000 | 151.39 |
| 1426118400000 | 153.3 |
| 1426204800000 | 152.44 |
| 1426464000000 | 154.45 |
| 1426550400000 | 154.02 |
| 1426636800000 | 155.93 |
| 1426723200000 | 155.2 |
| 1426809600000 | 156.66 |
| 1427068800000 | 156.32 |
| 1427155200000 | 155.44 |
| 1427241600000 | 153.15 |
| 1427328000000 | 152.79 |
| 1427414400000 | 153.25 |
| 1427673600000 | 155.11 |
| 1427760000000 | 153.89 |
| 1427846400000 | 153.34 |
| 1427932800000 | 153.88 |
| 1428278400000 | 154.91 |
| 1428364800000 | 154.53 |
| 1428451200000 | 155.01 |
| 1428537600000 | 155.69 |
| 1428624000000 | 156.52 |
| 1428883200000 | 155.78 |
| 1428969600000 | 156.04 |
| 1429056000000 | 156.86 |
| 1429142400000 | 156.67 |
| 1429228800000 | 154.89 |
| 1429488000000 | 156.25 |
| 1429574400000 | 155.99 |
| 1429660800000 | 156.8 |
| 1429747200000 | 157.13 |
| 1429833600000 | 157.42 |
| 1430092800000 | 156.78 |
| 1430179200000 | 157.17 |
| 1430265600000 | 156.63 |
| 1430352000000 | 155.05 |
| 1430438400000 | 156.69 |
| 1430697600000 | 157.12 |
| 1430784000000 | 155.16 |
| 1430870400000 | 154.55 |
| 1430956800000 | 155.12 |
| 1431043200000 | 157.1 |
| 1431302400000 | 156.34 |
| 1431388800000 | 155.97 |
| 1431475200000 | 155.95 |
| 1431561600000 | 157.56 |
| 1431648000000 | 157.82 |
| 1431907200000 | 158.41 |
| 1431993600000 | 158.35 |
| 1432080000000 | 158.19 |
| 1432166400000 | 158.58 |
| 1432252800000 | 158.3 |
| 1432512000000 | 158.3 |
| 1432598400000 | 156.73 |
| 1432684800000 | 158.14 |
| 1432771200000 | 157.93 |
| 1432857600000 | 157.02 |
| 1433116800000 | 157.32 |
| 1433203200000 | 157.15 |
| 1433289600000 | 157.5 |
| 1433376000000 | 156.14 |
| 1433462400000 | 156.04 |
| 1433721600000 | 155 |
| 1433808000000 | 155.08 |
| 1433894400000 | 156.94 |
| 1433980800000 | 157.34 |
| 1434067200000 | 156.27 |
| 1434326400000 | 155.56 |
| 1434412800000 | 156.47 |
| 1434499200000 | 156.77 |
| 1434585600000 | 158.23 |
| 1434672000000 | 157.39 |
| 1434931200000 | 158.38 |
| 1435017600000 | 158.57 |
| 1435104000000 | 157.36 |
| 1435190400000 | 156.86 |
| 1435276800000 | 156.84 |
| 1435536000000 | 153.54 |
| 1435622400000 | 154 |
| 1435708800000 | 155.02 |
| 1435795200000 | 154.94 |
| 1435881600000 | 154.94 |
| 1436140800000 | 154.26 |
| 1436227200000 | 155.21 |
| 1436313600000 | 152.58 |
| 1436400000000 | 152.94 |
| 1436486400000 | 154.74 |
| 1436745600000 | 156.43 |
| 1436832000000 | 157.13 |
| 1436918400000 | 156.94 |
| 1437004800000 | 158.1 |
| 1437091200000 | 157.94 |
| 1437350400000 | 158.03 |
| 1437436800000 | 157.34 |
| 1437523200000 | 157 |
| 1437609600000 | 156.2 |
| 1437696000000 | 154.59 |
| 1437955200000 | 153.65 |
| 1438041600000 | 155.48 |
| 1438128000000 | 156.65 |
| 1438214400000 | 156.69 |
| 1438300800000 | 156.58 |
| 1438560000000 | 156.15 |
| 1438646400000 | 155.83 |
| 1438732800000 | 156.36 |
| 1438819200000 | 155.16 |
| 1438905600000 | 154.8 |
| 1439164800000 | 156.88 |
| 1439251200000 | 155.38 |
| 1439337600000 | 155.58 |
| 1439424000000 | 155.41 |
| 1439510400000 | 156.08 |
| 1439769600000 | 156.98 |
| 1439856000000 | 156.67 |
| 1439942400000 | 155.3 |
| 1440028800000 | 152.03 |
| 1440115200000 | 147.38 |
| 1440374400000 | 141.58 |
| 1440460800000 | 139.57 |
| 1440547200000 | 144.75 |
| 1440633600000 | 148.24 |
| 1440720000000 | 148.46 |
| 1440979200000 | 147.28 |
| 1441065600000 | 143.05 |
| 1441152000000 | 145.62 |
| 1441238400000 | 145.85 |
| 1441324800000 | 143.71 |
| 1441584000000 | 143.71 |
| 1441670400000 | 147.31 |
| 1441756800000 | 145.27 |
| 1441843200000 | 146.04 |
| 1441929600000 | 146.69 |
| 1442188800000 | 146.02 |
| 1442275200000 | 147.86 |
| 1442361600000 | 149.28 |
| 1442448000000 | 148.93 |
| 1442534400000 | 146.56 |
| 1442793600000 | 147.13 |
| 1442880000000 | 145.34 |
| 1442966400000 | 145.06 |
| 1443052800000 | 144.48 |
| 1443139200000 | 144.43 |
| 1443398400000 | 140.52 |
| 1443484800000 | 140.72 |
| 1443571200000 | 143.31 |
| 1443657600000 | 143.68 |
| 1443744000000 | 145.79 |
| 1444003200000 | 148.5 |
| 1444089600000 | 147.87 |
| 1444176000000 | 149.09 |
| 1444262400000 | 150.45 |
| 1444348800000 | 150.59 |
| 1444608000000 | 150.68 |
| 1444694400000 | 149.61 |
| 1444780800000 | 148.93 |
| 1444867200000 | 151.14 |
| 1444953600000 | 151.81 |
| 1445212800000 | 151.83 |
| 1445299200000 | 151.62 |
| 1445385600000 | 150.67 |
| 1445472000000 | 153.08 |
| 1445558400000 | 154.61 |
| 1445817600000 | 154.35 |
| 1445904000000 | 154 |
| 1445990400000 | 155.85 |
| 1446076800000 | 155.82 |
| 1446163200000 | 155.13 |
| 1446422400000 | 156.91 |
| 1446508800000 | 157.38 |
| 1446595200000 | 156.85 |
| 1446681600000 | 156.78 |
| 1446768000000 | 156.66 |
| 1447027200000 | 155.34 |
| 1447113600000 | 155.62 |
| 1447200000000 | 155.05 |
| 1447286400000 | 152.85 |
| 1447372800000 | 151.32 |
| 1447632000000 | 153.47 |
| 1447718400000 | 153.26 |
| 1447804800000 | 155.72 |
| 1447891200000 | 155.47 |
| 1447977600000 | 156.06 |
| 1448236800000 | 155.91 |
| 1448323200000 | 156.13 |
| 1448409600000 | 156.15 |
| 1448496000000 | 156.15 |
| 1448582400000 | 156.3 |
| 1448841600000 | 155.5 |
| 1448928000000 | 157.09 |
| 1449014400000 | 155.4 |
| 1449100800000 | 153.14 |
| 1449187200000 | 156.17 |
| 1449446400000 | 155.01 |
| 1449532800000 | 154.1 |
| 1449619200000 | 152.88 |
| 1449705600000 | 153.24 |
| 1449792000000 | 150.23 |
| 1450051200000 | 150.73 |
| 1450137600000 | 152.27 |
| 1450224000000 | 154.49 |
| 1450310400000 | 152.15 |
| 1450396800000 | 149.47 |
| 1450656000000 | 150.62 |
| 1450742400000 | 151.93 |
| 1450828800000 | 153.89 |
| 1450915200000 | 153.71 |
| 1451260800000 | 153.34 |
| 1451347200000 | 154.92 |
| 1451433600000 | 153.8 |
| 1451520000000 | 152.45 |
| 1451865600000 | 150.19 |
| 1451952000000 | 150.41 |
| 1452038400000 | 148.27 |
| 1452124800000 | 144.67 |
| 1452211200000 | 143.17 |
| 1452470400000 | 143.21 |
| 1452556800000 | 144.24 |
| 1452643200000 | 140.57 |
| 1452729600000 | 142.79 |
| 1452816000000 | 139.71 |
| 1453075200000 | 139.71 |
| 1453161600000 | 139.66 |
| 1453248000000 | 138.16 |
| 1453334400000 | 138.88 |
| 1453420800000 | 141.84 |
| 1453680000000 | 139.49 |
| 1453766400000 | 141.57 |
| 1453852800000 | 140.16 |
| 1453939200000 | 140.68 |
| 1454025600000 | 144.32 |
| 1454284800000 | 144.29 |
| 1454371200000 | 141.49 |
| 1454457600000 | 142.34 |
| 1454544000000 | 142.64 |
| 1454630400000 | 139.82 |
| 1454889600000 | 137.63 |
| 1454976000000 | 137.55 |
| 1455062400000 | 137.64 |
| 1455148800000 | 135.86 |
| 1455235200000 | 138.68 |
| 1455494400000 | 138.68 |
| 1455580800000 | 141.11 |
| 1455667200000 | 143.49 |
| 1455753600000 | 142.83 |
| 1455840000000 | 142.81 |
| 1456099200000 | 144.92 |
| 1456185600000 | 143.11 |
| 1456272000000 | 143.79 |
| 1456358400000 | 145.39 |
| 1456444800000 | 145.24 |
| 1456704000000 | 144.12 |
| 1456790400000 | 147.59 |
| 1456876800000 | 148.31 |
| 1456963200000 | 148.94 |
| 1457049600000 | 149.37 |
| 1457308800000 | 149.55 |
| 1457395200000 | 147.75 |
| 1457481600000 | 148.47 |
| 1457568000000 | 148.39 |
| 1457654400000 | 151.06 |
| 1457913600000 | 150.83 |
| 1458000000000 | 150.49 |
| 1458086400000 | 151.42 |
| 1458172800000 | 152.42 |
| 1458259200000 | 153.15 |
| 1458518400000 | 153.24 |
| 1458604800000 | 153.17 |
| 1458691200000 | 152.1 |
| 1458777600000 | 152.1 |
| 1459123200000 | 152.17 |
| 1459209600000 | 153.57 |
| 1459296000000 | 154.27 |
| 1459382400000 | 154.09 |
| 1459468800000 | 155.05 |
| 1459728000000 | 154.6 |
| 1459814400000 | 152.99 |
| 1459900800000 | 154.63 |
| 1459987200000 | 152.76 |
| 1460073600000 | 153.25 |
| 1460332800000 | 152.86 |
| 1460419200000 | 154.37 |
| 1460505600000 | 156 |
| 1460592000000 | 156.01 |
| 1460678400000 | 155.84 |
| 1460937600000 | 156.8 |
| 1461024000000 | 157.36 |
| 1461110400000 | 157.41 |
| 1461196800000 | 156.51 |
| 1461283200000 | 156.73 |
| 1461542400000 | 156.44 |
| 1461628800000 | 156.82 |
| 1461715200000 | 157.09 |
| 1461801600000 | 155.57 |
| 1461888000000 | 154.66 |
| 1462147200000 | 155.9 |
| 1462233600000 | 154.48 |
| 1462320000000 | 153.53 |
| 1462406400000 | 153.56 |
| 1462492800000 | 154 |
| 1462752000000 | 154.14 |
| 1462838400000 | 156.01 |
| 1462924800000 | 154.6 |
| 1463011200000 | 154.56 |
| 1463097600000 | 153.37 |
| 1463356800000 | 154.88 |
| 1463443200000 | 153.45 |
| 1463529600000 | 153.5 |
| 1463616000000 | 152.83 |
| 1463702400000 | 153.81 |
| 1463961600000 | 153.53 |
| 1464048000000 | 155.67 |
| 1464134400000 | 156.77 |
| 1464220800000 | 156.77 |
| 1464307200000 | 157.46 |
| 1464566400000 | 157.46 |
| 1464652800000 | 157.44 |
| 1464739200000 | 157.65 |
| 1464825600000 | 158.18 |
| 1464912000000 | 157.65 |
| 1465171200000 | 158.41 |
| 1465257600000 | 158.64 |
| 1465344000000 | 159.15 |
| 1465430400000 | 158.87 |
| 1465516800000 | 157.33 |
| 1465776000000 | 156.02 |
| 1465862400000 | 155.76 |
| 1465948800000 | 155.52 |
| 1466035200000 | 155.99 |
| 1466121600000 | 155.62 |
| 1466380800000 | 156.52 |
| 1466467200000 | 156.97 |
| 1466553600000 | 156.74 |
| 1466640000000 | 158.88 |
| 1466726400000 | 153.03 |
| 1466985600000 | 149.98 |
| 1467072000000 | 152.65 |
| 1467158400000 | 155.35 |
| 1467244800000 | 157.43 |
| 1467331200000 | 157.77 |
| 1467590400000 | 157.77 |
| 1467676800000 | 156.67 |
| 1467763200000 | 157.47 |
| 1467849600000 | 157.41 |
| 1467936000000 | 159.84 |
| 1468195200000 | 160.32 |
| 1468281600000 | 161.57 |
| 1468368000000 | 161.6 |
| 1468454400000 | 162.5 |
| 1468540800000 | 162.31 |
| 1468800000000 | 162.69 |
| 1468886400000 | 162.43 |
| 1468972800000 | 163.22 |
| 1469059200000 | 162.62 |
| 1469145600000 | 163.43 |
| 1469404800000 | 163 |
| 1469491200000 | 163.15 |
| 1469577600000 | 162.93 |
| 1469664000000 | 163.25 |
| 1469750400000 | 163.58 |
| 1470009600000 | 163.44 |
| 1470096000000 | 162.29 |
| 1470182400000 | 162.98 |
| 1470268800000 | 163.03 |
| 1470355200000 | 164.43 |
| 1470614400000 | 164.3 |
| 1470700800000 | 164.3 |
| 1470787200000 | 163.86 |
| 1470873600000 | 164.7 |
| 1470960000000 | 164.54 |
| 1471219200000 | 165.07 |
| 1471305600000 | 164.2 |
| 1471392000000 | 164.43 |
| 1471478400000 | 164.85 |
| 1471564800000 | 164.77 |
| 1471824000000 | 164.73 |
| 1471910400000 | 165.18 |
| 1471996800000 | 164.3 |
| 1472083200000 | 164.15 |
| 1472169600000 | 163.9 |
| 1472428800000 | 164.76 |
| 1472515200000 | 164.51 |
| 1472601600000 | 164.13 |
| 1472688000000 | 164.07 |
| 1472774400000 | 164.87 |
| 1473033600000 | 164.87 |
| 1473120000000 | 165.37 |
| 1473206400000 | 165.41 |
| 1473292800000 | 165.06 |
| 1473379200000 | 160.94 |
| 1473638400000 | 163.27 |
| 1473724800000 | 160.78 |
| 1473811200000 | 160.65 |
| 1473897600000 | 162.3 |
| 1473984000000 | 161.77 |
| 1474243200000 | 161.87 |
| 1474329600000 | 162 |
| 1474416000000 | 163.83 |
| 1474502400000 | 164.87 |
| 1474588800000 | 163.87 |
| 1474848000000 | 162.52 |
| 1474934400000 | 163.48 |
| 1475020800000 | 164.39 |
| 1475107200000 | 162.91 |
| 1475193600000 | 164.31 |
| 1475452800000 | 163.73 |
| 1475539200000 | 162.86 |
| 1475625600000 | 163.58 |
| 1475712000000 | 163.67 |
| 1475798400000 | 163.15 |
| 1476057600000 | 163.77 |
| 1476144000000 | 161.72 |
| 1476230400000 | 161.94 |
| 1476316800000 | 161.47 |
| 1476403200000 | 161.45 |
| 1476662400000 | 160.92 |
| 1476748800000 | 161.96 |
| 1476835200000 | 162.37 |
| 1476921600000 | 162.12 |
| 1477008000000 | 162.07 |
| 1477267200000 | 162.77 |
| 1477353600000 | 162.03 |
| 1477440000000 | 161.7 |
| 1477526400000 | 161.22 |
| 1477612800000 | 160.57 |
| 1477872000000 | 160.63 |
| 1477958400000 | 159.42 |
| 1478044800000 | 158.36 |
| 1478131200000 | 157.69 |
| 1478217600000 | 157.54 |
| 1478476800000 | 161.04 |
| 1478563200000 | 161.73 |
| 1478649600000 | 163.52 |
| 1478736000000 | 163.79 |
| 1478822400000 | 163.63 |
| 1479081600000 | 163.83 |
| 1479168000000 | 165.1 |
| 1479254400000 | 164.93 |
| 1479340800000 | 165.75 |
| 1479427200000 | 165.4 |
| 1479686400000 | 166.61 |
| 1479772800000 | 167.03 |
| 1479859200000 | 167.09 |
| 1479945600000 | 167.09 |
| 1480032000000 | 167.78 |
| 1480291200000 | 166.81 |
| 1480377600000 | 167.06 |
| 1480464000000 | 166.77 |
| 1480550400000 | 166.09 |
| 1480636800000 | 166.18 |
| 1480896000000 | 167.21 |
| 1480982400000 | 167.81 |
| 1481068800000 | 170.15 |
| 1481155200000 | 170.6 |
| 1481241600000 | 171.49 |
| 1481500800000 | 171.1 |
| 1481587200000 | 172.24 |
| 1481673600000 | 170.76 |
| 1481760000000 | 171.42 |
| 1481846400000 | 171.15 |
| 1482105600000 | 171.44 |
| 1482192000000 | 172.03 |
| 1482278400000 | 171.55 |
| 1482364800000 | 171.24 |
| 1482451200000 | 171.49 |
| 1482710400000 | 171.49 |
| 1482796800000 | 171.93 |
| 1482883200000 | 170.45 |
| 1482969600000 | 170.43 |
| 1483056000000 | 169.64 |
| 1483315200000 | 169.64 |
| 1483401600000 | 171.05 |
| 1483488000000 | 172.19 |
| 1483574400000 | 172.01 |
| 1483660800000 | 172.67 |
| 1483920000000 | 171.99 |
| 1484006400000 | 172 |
| 1484092800000 | 172.52 |
| 1484179200000 | 172.23 |
| 1484265600000 | 172.55 |
| 1484524800000 | 172.55 |
| 1484611200000 | 171.99 |
| 1484697600000 | 172.34 |
| 1484784000000 | 171.78 |
| 1484870400000 | 172.26 |
| 1485129600000 | 171.76 |
| 1485216000000 | 172.98 |
| 1485302400000 | 174.29 |
| 1485388800000 | 174.14 |
| 1485475200000 | 173.96 |
| 1485734400000 | 172.92 |
| 1485820800000 | 172.9 |
| 1485907200000 | 172.9 |
| 1485993600000 | 173.07 |
| 1486080000000 | 174.42 |
| 1486339200000 | 174.01 |
| 1486425600000 | 173.97 |
| 1486512000000 | 174.16 |
| 1486598400000 | 175.24 |
| 1486684800000 | 175.86 |
| 1486944000000 | 176.79 |
| 1487030400000 | 177.6 |
| 1487116800000 | 178.5 |
| 1487203200000 | 178.34 |
| 1487289600000 | 178.55 |
| 1487548800000 | 178.55 |
| 1487635200000 | 179.67 |
| 1487721600000 | 179.41 |
| 1487808000000 | 179.37 |
| 1487894400000 | 179.69 |
| 1488153600000 | 179.83 |
| 1488240000000 | 179.33 |
| 1488326400000 | 181.65 |
| 1488412800000 | 180.56 |
| 1488499200000 | 180.69 |
| 1488758400000 | 180.07 |
| 1488844800000 | 179.48 |
| 1488931200000 | 179.08 |
| 1489017600000 | 179.09 |
| 1489104000000 | 179.73 |
| 1489363200000 | 179.86 |
| 1489449600000 | 179.27 |
| 1489536000000 | 180.88 |
| 1489622400000 | 180.58 |
| 1489708800000 | 180.38 |
| 1489968000000 | 179.99 |
| 1490054400000 | 177.67 |
| 1490140800000 | 178.09 |
| 1490227200000 | 177.98 |
| 1490313600000 | 177.86 |
| 1490572800000 | 177.66 |
| 1490659200000 | 178.98 |
| 1490745600000 | 179.23 |
| 1490832000000 | 179.68 |
| 1490918400000 | 179.41 |
| 1491177600000 | 179.01 |
| 1491264000000 | 179.2 |
| 1491350400000 | 178.6 |
| 1491436800000 | 179 |
| 1491523200000 | 178.84 |
| 1491782400000 | 179.05 |
| 1491868800000 | 178.9 |
| 1491955200000 | 178.22 |
| 1492041600000 | 177.08 |
| 1492387200000 | 178.53 |
| 1492473600000 | 178.09 |
| 1492560000000 | 177.8 |
| 1492646400000 | 179.17 |
| 1492732800000 | 178.64 |
| 1492992000000 | 180.5 |
| 1493078400000 | 181.61 |
| 1493164800000 | 181.55 |
| 1493251200000 | 181.68 |
| 1493337600000 | 181.17 |
| 1493596800000 | 181.47 |
| 1493683200000 | 181.59 |
| 1493769600000 | 181.26 |
| 1493856000000 | 181.35 |
| 1493942400000 | 182.18 |
| 1494201600000 | 182.07 |
| 1494288000000 | 181.83 |
| 1494374400000 | 182.2 |
| 1494460800000 | 181.79 |
| 1494547200000 | 181.47 |
| 1494806400000 | 182.31 |
| 1494892800000 | 182.11 |
| 1494979200000 | 178.87 |
| 1495065600000 | 179.43 |
| 1495152000000 | 180.66 |
| 1495411200000 | 181.56 |
| 1495497600000 | 181.94 |
| 1495584000000 | 182.43 |
| 1495670400000 | 183.2 |
| 1495756800000 | 183.29 |
| 1496016000000 | 183.29 |
| 1496102400000 | 183.06 |
| 1496188800000 | 183.09 |
| 1496275200000 | 184.66 |
| 1496361600000 | 185.28 |
| 1496620800000 | 184.96 |
| 1496707200000 | 184.4 |
| 1496793600000 | 184.63 |
| 1496880000000 | 184.68 |
| 1496966400000 | 184.77 |
| 1497225600000 | 184.58 |
| 1497312000000 | 185.46 |
| 1497398400000 | 185.27 |
| 1497484800000 | 184.84 |
| 1497571200000 | 184.83 |
| 1497830400000 | 186.38 |
| 1497916800000 | 185.09 |
| 1498003200000 | 184.91 |
| 1498089600000 | 184.91 |
| 1498176000000 | 185.21 |
| 1498435200000 | 185.39 |
| 1498521600000 | 183.94 |
| 1498608000000 | 185.61 |
| 1498694400000 | 184.07 |
| 1498780800000 | 184.46 |
| 1499040000000 | 184.98 |
| 1499126400000 | 184.98 |
| 1499212800000 | 185.13 |
| 1499299200000 | 183.3 |
| 1499385600000 | 184.46 |
| 1499644800000 | 184.61 |
| 1499731200000 | 184.47 |
| 1499817600000 | 185.75 |
| 1499904000000 | 186.17 |
| 1499990400000 | 187.03 |
| 1500249600000 | 187.1 |
| 1500336000000 | 186.96 |
| 1500422400000 | 187.95 |
| 1500508800000 | 187.93 |
| 1500595200000 | 187.9 |
| 1500854400000 | 187.72 |
| 1500940800000 | 188.42 |
| 1501027200000 | 188.29 |
| 1501113600000 | 188.02 |
| 1501200000000 | 187.88 |
| 1501459200000 | 187.78 |
| 1501545600000 | 188.27 |
| 1501632000000 | 188.36 |
| 1501718400000 | 187.93 |
| 1501804800000 | 188.4 |
| 1502064000000 | 188.66 |
| 1502150400000 | 188.21 |
| 1502236800000 | 188.1 |
| 1502323200000 | 185.41 |
| 1502409600000 | 185.67 |
| 1502668800000 | 187.61 |
| 1502755200000 | 187.51 |
| 1502841600000 | 187.77 |
| 1502928000000 | 184.9 |
| 1503014400000 | 184.56 |
| 1503273600000 | 184.77 |
| 1503360000000 | 186.57 |
| 1503446400000 | 185.98 |
| 1503532800000 | 185.63 |
| 1503619200000 | 186.08 |
| 1503878400000 | 186.19 |
| 1503964800000 | 186.18 |
| 1504051200000 | 187.15 |
| 1504137600000 | 188.31 |
| 1504224000000 | 188.81 |
| 1504483200000 | 188.81 |
| 1504569600000 | 187.41 |
| 1504656000000 | 187.98 |
| 1504742400000 | 188.03 |
| 1504828800000 | 187.91 |
| 1505088000000 | 189.99 |
| 1505174400000 | 190.71 |
| 1505260800000 | 190.88 |
| 1505347200000 | 190.74 |
| 1505433600000 | 191.09 |
| 1505692800000 | 191.35 |
| 1505779200000 | 191.48 |
| 1505865600000 | 191.66 |
| 1505952000000 | 191.1 |
| 1506038400000 | 191.26 |
| 1506297600000 | 190.9 |
| 1506384000000 | 190.89 |
| 1506470400000 | 191.56 |
| 1506556800000 | 191.85 |
| 1506643200000 | 192.48 |
| 1506902400000 | 193.33 |
| 1506988800000 | 193.71 |
| 1507075200000 | 193.99 |
| 1507161600000 | 195.01 |
| 1507248000000 | 194.78 |
| 1507507200000 | 194.26 |
| 1507593600000 | 194.65 |
| 1507680000000 | 194.89 |
| 1507766400000 | 194.52 |
| 1507852800000 | 194.71 |
| 1508112000000 | 194.97 |
| 1508198400000 | 195.11 |
| 1508284800000 | 195.35 |
| 1508371200000 | 195.48 |
| 1508457600000 | 196.4 |
| 1508716800000 | 195.53 |
| 1508803200000 | 195.93 |
| 1508889600000 | 194.98 |
| 1508976000000 | 195.25 |
| 1509062400000 | 196.78 |
| 1509321600000 | 196.02 |
| 1509408000000 | 196.36 |
| 1509494400000 | 196.67 |
| 1509580800000 | 196.74 |
| 1509667200000 | 197.46 |
| 1509926400000 | 197.67 |
| 1510012800000 | 197.6 |
| 1510099200000 | 197.93 |
| 1510185600000 | 197.18 |
| 1510272000000 | 197.18 |
| 1510531200000 | 197.28 |
| 1510617600000 | 196.88 |
| 1510704000000 | 195.79 |
| 1510790400000 | 197.43 |
| 1510876800000 | 197.11 |
| 1511136000000 | 197.36 |
| 1511222400000 | 198.61 |
| 1511308800000 | 198.5 |
| 1511395200000 | 198.5 |
| 1511481600000 | 198.88 |
| 1511740800000 | 198.72 |
| 1511827200000 | 200.78 |
| 1511913600000 | 200.85 |
| 1512000000000 | 202.54 |
| 1512086400000 | 202.24 |
| 1512345600000 | 202 |
| 1512432000000 | 201.04 |
| 1512518400000 | 200.79 |
| 1512604800000 | 201.37 |
| 1512691200000 | 202.61 |
| 1512950400000 | 203.38 |
| 1513036800000 | 203.54 |
| 1513123200000 | 203.35 |
| 1513209600000 | 202.51 |
| 1513296000000 | 204.3 |
| 1513555200000 | 205.42 |
| 1513641600000 | 204.76 |
| 1513728000000 | 204.75 |
| 1513814400000 | 205.14 |
| 1513900800000 | 205.11 |
| 1514246400000 | 205.01 |
| 1514332800000 | 205.22 |
| 1514419200000 | 205.64 |
| 1514505600000 | 204.6 |
| 1514851200000 | 206.2 |
| 1514937600000 | 207.35 |
| 1515024000000 | 208.27 |
| 1515110400000 | 209.7 |
| 1515369600000 | 210.07 |
| 1515456000000 | 210.37 |
| 1515542400000 | 210.01 |
| 1515628800000 | 211.53 |
| 1515715200000 | 212.83 |
| 1515974400000 | 212.83 |
| 1516060800000 | 212.14 |
| 1516147200000 | 214.04 |
| 1516233600000 | 213.66 |
| 1516320000000 | 214.73 |
| 1516579200000 | 216.54 |
| 1516665600000 | 217.06 |
| 1516752000000 | 216.77 |
| 1516838400000 | 216.86 |
| 1516924800000 | 219.42 |
| 1517184000000 | 217.86 |
| 1517270400000 | 215.35 |
| 1517356800000 | 215.4 |
| 1517443200000 | 215.3 |
| 1517529600000 | 210.93 |
| 1517788800000 | 202.69 |
| 1517875200000 | 206.08 |
| 1517961600000 | 205.12 |
| 1518048000000 | 197.36 |
| 1518134400000 | 200.33 |
| 1518393600000 | 203.1 |
| 1518480000000 | 203.71 |
| 1518566400000 | 206.6 |
| 1518652800000 | 209 |
| 1518739200000 | 209.02 |
| 1518998400000 | 209.02 |
| 1519084800000 | 207.9 |
| 1519171200000 | 206.64 |
| 1519257600000 | 206.86 |
| 1519344000000 | 210.16 |
| 1519603200000 | 212.48 |
| 1519689600000 | 209.83 |
| 1519776000000 | 207.59 |
| 1519862400000 | 205.17 |
| 1519948800000 | 206.19 |
| 1520208000000 | 208.43 |
| 1520294400000 | 209.14 |
| 1520380800000 | 209.23 |
| 1520467200000 | 210.13 |
| 1520553600000 | 213.69 |
| 1520812800000 | 213.52 |
| 1520899200000 | 212.29 |
| 1520985600000 | 211.15 |
| 1521072000000 | 210.92 |
| 1521158400000 | 211.52 |
| 1521417600000 | 208.62 |
| 1521504000000 | 209.03 |
| 1521590400000 | 208.66 |
| 1521676800000 | 203.4 |
| 1521763200000 | 199 |
| 1522022400000 | 204.41 |
| 1522108800000 | 200.87 |
| 1522195200000 | 200.26 |
| 1522281600000 | 203 |
| 1522627200000 | 198.49 |
| 1522713600000 | 200.82 |
| 1522800000000 | 203.16 |
| 1522886400000 | 204.48 |
| 1522972800000 | 200.02 |
| 1523232000000 | 200.75 |
| 1523318400000 | 204.2 |
| 1523404800000 | 203.14 |
| 1523491200000 | 204.87 |
| 1523577600000 | 204.26 |
| 1523836800000 | 205.95 |
| 1523923200000 | 208.1 |
| 1524009600000 | 208.4 |
| 1524096000000 | 207.43 |
| 1524182400000 | 205.66 |
| 1524441600000 | 205.71 |
| 1524528000000 | 203.25 |
| 1524614400000 | 203.54 |
| 1524700800000 | 205.67 |
| 1524787200000 | 206.01 |
| 1525046400000 | 204.36 |
| 1525132800000 | 204.88 |
| 1525219200000 | 203.4 |
| 1525305600000 | 202.91 |
| 1525392000000 | 205.49 |
| 1525651200000 | 206.14 |
| 1525737600000 | 206.11 |
| 1525824000000 | 208.01 |
| 1525910400000 | 209.89 |
| 1525996800000 | 210.33 |
| 1526256000000 | 210.52 |
| 1526342400000 | 209.11 |
| 1526428800000 | 209.9 |
| 1526515200000 | 209.97 |
| 1526601600000 | 209.44 |
| 1526860800000 | 210.93 |
| 1526947200000 | 210.26 |
| 1527033600000 | 210.73 |
| 1527120000000 | 210.44 |
| 1527206400000 | 209.93 |
| 1527465600000 | 209.93 |
| 1527552000000 | 207.62 |
| 1527638400000 | 210.21 |
| 1527724800000 | 208.71 |
| 1527811200000 | 210.95 |
| 1528070400000 | 211.97 |
| 1528156800000 | 212.16 |
| 1528243200000 | 213.95 |
| 1528329600000 | 213.78 |
| 1528416000000 | 214.46 |
| 1528675200000 | 214.76 |
| 1528761600000 | 215.13 |
| 1528848000000 | 214.19 |
| 1528934400000 | 214.73 |
| 1529020800000 | 214.58 |
| 1529280000000 | 214.16 |
| 1529366400000 | 213.24 |
| 1529452800000 | 213.54 |
| 1529539200000 | 212.23 |
| 1529625600000 | 212.67 |
| 1529884800000 | 209.8 |
| 1529971200000 | 210.32 |
| 1530057600000 | 208.43 |
| 1530144000000 | 209.66 |
| 1530230400000 | 209.89 |
| 1530489600000 | 210.46 |
| 1530576000000 | 209.5 |
| 1530662400000 | 209.5 |
| 1530748800000 | 211.35 |
| 1530835200000 | 213.16 |
| 1531094400000 | 215.13 |
| 1531180800000 | 215.34 |
| 1531267200000 | 213.79 |
| 1531353600000 | 215.83 |
| 1531440000000 | 216.21 |
| 1531699200000 | 215.99 |
| 1531785600000 | 216.89 |
| 1531872000000 | 217.28 |
| 1531958400000 | 216.68 |
| 1532044800000 | 216.36 |
| 1532304000000 | 216.59 |
| 1532390400000 | 217.35 |
| 1532476800000 | 219.53 |
| 1532563200000 | 219.08 |
| 1532649600000 | 217.53 |
| 1532908800000 | 216.32 |
| 1532995200000 | 217.62 |
| 1533081600000 | 217.33 |
| 1533168000000 | 218.57 |
| 1533254400000 | 219.52 |
| 1533513600000 | 220.27 |
| 1533600000000 | 220.83 |
| 1533686400000 | 220.83 |
| 1533772800000 | 220.41 |
| 1533859200000 | 218.98 |
| 1534118400000 | 218.14 |
| 1534204800000 | 219.62 |
| 1534291200000 | 218.06 |
| 1534377600000 | 219.73 |
| 1534464000000 | 220.51 |
| 1534723200000 | 220.99 |
| 1534809600000 | 221.49 |
| 1534896000000 | 221.41 |
| 1534982400000 | 221.02 |
| 1535068800000 | 222.4 |
| 1535328000000 | 224.01 |
| 1535414400000 | 224.17 |
| 1535500800000 | 225.46 |
| 1535587200000 | 224.53 |
| 1535673600000 | 224.77 |
| 1535932800000 | 224.77 |
| 1536019200000 | 224.37 |
| 1536105600000 | 223.6 |
| 1536192000000 | 222.81 |
| 1536278400000 | 222.17 |
| 1536537600000 | 222.64 |
| 1536624000000 | 223.39 |
| 1536710400000 | 223.4 |
| 1536796800000 | 224.78 |
| 1536883200000 | 224.94 |
| 1537142400000 | 223.67 |
| 1537228800000 | 224.7 |
| 1537315200000 | 224.88 |
| 1537401600000 | 226.74 |
| 1537488000000 | 226.71 |
| 1537747200000 | 225.82 |
| 1537833600000 | 225.52 |
| 1537920000000 | 224.72 |
| 1538006400000 | 225.26 |
| 1538092800000 | 225.3 |
| 1538352000000 | 226.09 |
| 1538438400000 | 225.91 |
| 1538524800000 | 226.19 |
| 1538611200000 | 224.27 |
| 1538697600000 | 223.05 |
| 1538956800000 | 222.8 |
| 1539043200000 | 222.36 |
| 1539129600000 | 215.14 |
| 1539216000000 | 210.67 |
| 1539302400000 | 213.66 |
| 1539561600000 | 212.37 |
| 1539648000000 | 217.05 |
| 1539734400000 | 216.87 |
| 1539820800000 | 213.74 |
| 1539907200000 | 213.55 |
| 1540166400000 | 212.73 |
| 1540252800000 | 211.33 |
| 1540339200000 | 204.88 |
| 1540425600000 | 208.6 |
| 1540512000000 | 205.1 |
| 1540771200000 | 203.99 |
| 1540857600000 | 207.08 |
| 1540944000000 | 209.24 |
| 1541030400000 | 211.61 |
| 1541116800000 | 210.29 |
| 1541376000000 | 211.38 |
| 1541462400000 | 212.69 |
| 1541548800000 | 217.32 |
| 1541635200000 | 216.9 |
| 1541721600000 | 214.92 |
| 1541980800000 | 210.77 |
| 1542067200000 | 210.62 |
| 1542153600000 | 209.04 |
| 1542240000000 | 211.45 |
| 1542326400000 | 212.07 |
| 1542585600000 | 208.47 |
| 1542672000000 | 204.63 |
| 1542758400000 | 205.54 |
| 1542844800000 | 205.54 |
| 1542931200000 | 204.34 |
| 1543190400000 | 207.54 |
| 1543276800000 | 208.07 |
| 1543363200000 | 212.83 |
| 1543449600000 | 212.2 |
| 1543536000000 | 214.25 |
| 1543795200000 | 216.49 |
| 1543881600000 | 209.6 |
| 1543968000000 | 209.6 |
| 1544054400000 | 209.36 |
| 1544140800000 | 204.34 |
| 1544400000000 | 204.54 |
| 1544486400000 | 204.39 |
| 1544572800000 | 205.52 |
| 1544659200000 | 205.49 |
| 1544745600000 | 201.9 |
| 1545004800000 | 197.5 |
| 1545091200000 | 197.55 |
| 1545177600000 | 194.61 |
| 1545264000000 | 191.53 |
| 1545350400000 | 187.57 |
| 1545609600000 | 182.41 |
| 1545782400000 | 191.38 |
| 1545868800000 | 193.21 |
| 1545955200000 | 192.9 |
| 1546214400000 | 194.61 |
| 1546387200000 | 194.57 |
| 1546473600000 | 189.94 |
| 1546560000000 | 196.5 |
| 1546819200000 | 198.05 |
| 1546905600000 | 200.04 |
| 1546992000000 | 201.03 |
| 1547078400000 | 202.01 |
| 1547164800000 | 202.07 |
| 1547424000000 | 201.08 |
| 1547510400000 | 203.11 |
| 1547596800000 | 203.68 |
| 1547683200000 | 205.21 |
| 1547769600000 | 207.96 |
| 1548028800000 | 207.96 |
| 1548115200000 | 205.24 |
| 1548201600000 | 205.46 |
| 1548288000000 | 205.95 |
| 1548374400000 | 207.74 |
| 1548633600000 | 206.16 |
| 1548720000000 | 205.92 |
| 1548806400000 | 208.89 |
| 1548892800000 | 210.78 |
| 1548979200000 | 211.34 |
| 1549238400000 | 212.85 |
| 1549324800000 | 213.65 |
| 1549411200000 | 213.35 |
| 1549497600000 | 211.42 |
| 1549584000000 | 211.8 |
| 1549843200000 | 212.02 |
| 1549929600000 | 214.51 |
| 1550016000000 | 215.21 |
| 1550102400000 | 214.75 |
| 1550188800000 | 217.28 |
| 1550448000000 | 217.28 |
| 1550534400000 | 217.54 |
| 1550620800000 | 217.75 |
| 1550707200000 | 217.03 |
| 1550793600000 | 218.76 |
| 1551052800000 | 219.12 |
| 1551139200000 | 218.97 |
| 1551225600000 | 219.12 |
| 1551312000000 | 218.48 |
| 1551398400000 | 219.88 |
| 1551657600000 | 218.68 |
| 1551744000000 | 218.37 |
| 1551830400000 | 216.77 |
| 1551916800000 | 215.05 |
| 1552003200000 | 214.6 |
| 1552262400000 | 217.82 |
| 1552348800000 | 218.65 |
| 1552435200000 | 220.14 |
| 1552521600000 | 220.11 |
| 1552608000000 | 221 |
| 1552867200000 | 221.82 |
| 1552953600000 | 221.71 |
| 1553040000000 | 220.84 |
| 1553126400000 | 223.43 |
| 1553212800000 | 219.04 |
| 1553472000000 | 218.83 |
| 1553558400000 | 220.54 |
| 1553644800000 | 219.49 |
| 1553731200000 | 220.48 |
| 1553817600000 | 222.06 |
| 1554076800000 | 224.58 |
| 1554163200000 | 224.74 |
| 1554249600000 | 225.35 |
| 1554336000000 | 225.6 |
| 1554422400000 | 226.71 |
| 1554681600000 | 226.97 |
| 1554768000000 | 225.57 |
| 1554854400000 | 226.66 |
| 1554940800000 | 226.5 |
| 1555027200000 | 228.14 |
| 1555286400000 | 227.99 |
| 1555372800000 | 227.88 |
| 1555459200000 | 227.1 |
| 1555545600000 | 227.51 |
| 1555891200000 | 227.68 |
| 1555977600000 | 229.55 |
| 1556064000000 | 229.37 |
| 1556150400000 | 229.26 |
| 1556236800000 | 230.29 |
| 1556496000000 | 230.64 |
| 1556582400000 | 231.09 |
| 1556668800000 | 229.16 |
| 1556755200000 | 228.81 |
| 1556841600000 | 231.11 |
| 1557100800000 | 230.26 |
| 1557187200000 | 226.46 |
| 1557273600000 | 226.21 |
| 1557360000000 | 225.59 |
| 1557446400000 | 226.54 |
| 1557705600000 | 220.91 |
| 1557792000000 | 223.02 |
| 1557878400000 | 224.34 |
| 1557964800000 | 226.43 |
| 1558051200000 | 225.11 |
| 1558310400000 | 223.61 |
| 1558396800000 | 225.75 |
| 1558483200000 | 225 |
| 1558569600000 | 222.15 |
| 1558656000000 | 222.55 |
| 1558915200000 | 222.55 |
| 1559001600000 | 220.73 |
| 1559088000000 | 219.27 |
| 1559174400000 | 219.8 |
| 1559260800000 | 217.04 |
| 1559520000000 | 216.65 |
| 1559606400000 | 221.39 |
| 1559692800000 | 223.36 |
| 1559779200000 | 224.78 |
| 1559865600000 | 227.05 |
| 1560124800000 | 228.02 |
| 1560211200000 | 227.94 |
| 1560297600000 | 227.63 |
| 1560384000000 | 228.61 |
| 1560470400000 | 228.11 |
| 1560729600000 | 228.27 |
| 1560816000000 | 230.4 |
| 1560902400000 | 231.36 |
| 1560988800000 | 233.61 |
| 1561075200000 | 233.07 |
| 1561334400000 | 232.49 |
| 1561420800000 | 230.22 |
| 1561507200000 | 229.93 |
| 1561593600000 | 231.06 |
| 1561680000000 | 232.68 |
| 1561939200000 | 234.57 |
| 1562025600000 | 235.15 |
| 1562112000000 | 237.06 |
| 1562198400000 | 237.06 |
| 1562284800000 | 236.67 |
| 1562544000000 | 235.3 |
| 1562630400000 | 235.61 |
| 1562716800000 | 236.6 |
| 1562803200000 | 237.1 |
| 1562889600000 | 238.43 |
| 1563148800000 | 238.48 |
| 1563235200000 | 237.75 |
| 1563321600000 | 236.34 |
| 1563408000000 | 237.49 |
| 1563494400000 | 236 |
| 1563753600000 | 236.79 |
| 1563840000000 | 238.46 |
| 1563926400000 | 239.78 |
| 1564012800000 | 238.37 |
| 1564099200000 | 240.2 |
| 1564358400000 | 239.71 |
| 1564444800000 | 239.29 |
| 1564531200000 | 236.8 |
| 1564617600000 | 234.7 |
| 1564704000000 | 232.76 |
| 1564963200000 | 225.53 |
| 1565049600000 | 228.48 |
| 1565136000000 | 228.78 |
| 1565222400000 | 233.25 |
| 1565308800000 | 231.74 |
| 1565568000000 | 228.83 |
| 1565654400000 | 232.2 |
| 1565740800000 | 225.38 |
| 1565827200000 | 225.83 |
| 1565913600000 | 229.35 |
| 1566172800000 | 232.03 |
| 1566259200000 | 230.37 |
| 1566345600000 | 232.41 |
| 1566432000000 | 232.22 |
| 1566518400000 | 226.22 |
| 1566777600000 | 228.74 |
| 1566864000000 | 228.1 |
| 1566950400000 | 229.6 |
| 1567036800000 | 232.65 |
| 1567123200000 | 232.84 |
| 1567382400000 | 232.84 |
| 1567468800000 | 231.06 |
| 1567555200000 | 233.63 |
| 1567641600000 | 236.74 |
| 1567728000000 | 236.94 |
| 1567987200000 | 236.85 |
| 1568073600000 | 236.69 |
| 1568160000000 | 238.33 |
| 1568246400000 | 238.97 |
| 1568332800000 | 238.76 |
| 1568592000000 | 238.22 |
| 1568678400000 | 238.89 |
| 1568764800000 | 238.86 |
| 1568851200000 | 238.94 |
| 1568937600000 | 237.9 |
| 1569196800000 | 237.88 |
| 1569283200000 | 235.83 |
| 1569369600000 | 237.09 |
| 1569456000000 | 236.73 |
| 1569542400000 | 235.38 |
| 1569801600000 | 236.66 |
| 1569888000000 | 233.61 |
| 1569974400000 | 229.31 |
| 1570060800000 | 231.3 |
| 1570147200000 | 234.58 |
| 1570406400000 | 233.53 |
| 1570492800000 | 229.7 |
| 1570579200000 | 232.07 |
| 1570665600000 | 233.56 |
| 1570752000000 | 236.29 |
| 1571011200000 | 235.92 |
| 1571097600000 | 238.26 |
| 1571184000000 | 237.38 |
| 1571270400000 | 238.13 |
| 1571356800000 | 237.64 |
| 1571616000000 | 239.21 |
| 1571702400000 | 238.23 |
| 1571788800000 | 238.93 |
| 1571875200000 | 239.37 |
| 1571961600000 | 240.57 |
| 1572220800000 | 241.84 |
| 1572307200000 | 241.7 |
| 1572393600000 | 242.37 |
| 1572480000000 | 241.57 |
| 1572566400000 | 243.9 |
| 1572825600000 | 244.73 |
| 1572912000000 | 244.23 |
| 1572998400000 | 244.46 |
| 1573084800000 | 245.22 |
| 1573171200000 | 246.11 |
| 1573430400000 | 245.69 |
| 1573516800000 | 246.14 |
| 1573603200000 | 246.56 |
| 1573689600000 | 246.78 |
| 1573776000000 | 248.74 |
| 1574035200000 | 248.91 |
| 1574121600000 | 248.97 |
| 1574208000000 | 248.17 |
| 1574294400000 | 247.69 |
| 1574380800000 | 248.18 |
| 1574640000000 | 250.14 |
| 1574726400000 | 250.67 |
| 1574812800000 | 251.68 |
| 1574899200000 | 251.68 |
| 1574985600000 | 250.65 |
| 1575244800000 | 248.5 |
| 1575331200000 | 246.94 |
| 1575417600000 | 248.44 |
| 1575504000000 | 248.92 |
| 1575590400000 | 251.13 |
| 1575849600000 | 250.36 |
| 1575936000000 | 250.25 |
| 1576022400000 | 250.81 |
| 1576108800000 | 252.97 |
| 1576195200000 | 253.06 |
| 1576454400000 | 254.99 |
| 1576540800000 | 254.87 |
| 1576627200000 | 254.92 |
| 1576713600000 | 256.1 |
| 1576800000000 | 257.54 |
| 1577059200000 | 257.75 |
| 1577145600000 | 257.8 |
| 1577318400000 | 259.02 |
| 1577404800000 | 259.07 |
| 1577664000000 | 257.6 |
| 1577750400000 | 258.37 |
| 1577923200000 | 260.47 |
| 1578009600000 | 258.65 |
| 1578268800000 | 259.42 |
| 1578355200000 | 258.76 |
| 1578441600000 | 260.16 |
| 1578528000000 | 261.88 |
| 1578614400000 | 261.24 |
| 1578873600000 | 263.17 |
| 1578960000000 | 263.02 |
| 1579046400000 | 263.51 |
| 1579132800000 | 265.74 |
| 1579219200000 | 266.75 |
| 1579478400000 | 266.75 |
| 1579564800000 | 266.07 |
| 1579651200000 | 266.29 |
| 1579737600000 | 266.53 |
| 1579824000000 | 264.05 |
| 1580083200000 | 260.06 |
| 1580169600000 | 262.72 |
| 1580256000000 | 262.27 |
| 1580342400000 | 263.22 |
| 1580428800000 | 258.38 |
| 1580688000000 | 260.6 |
| 1580774400000 | 265.04 |
| 1580860800000 | 267.64 |
| 1580947200000 | 268.45 |
| 1581033600000 | 266.93 |
| 1581292800000 | 268.89 |
| 1581379200000 | 269.4 |
| 1581465600000 | 271.32 |
| 1581552000000 | 271.06 |
| 1581638400000 | 271.71 |
| 1581897600000 | 271.71 |
| 1581984000000 | 271.04 |
| 1582070400000 | 272.49 |
| 1582156800000 | 271.59 |
| 1582243200000 | 268.63 |
| 1582502400000 | 259.64 |
| 1582588800000 | 251.71 |
| 1582675200000 | 250.62 |
| 1582761600000 | 239.8 |
| 1582848000000 | 237.63 |
| 1583107200000 | 248.5 |
| 1583193600000 | 241.86 |
| 1583280000000 | 251.96 |
| 1583366400000 | 243.73 |
| 1583452800000 | 239.3 |
| 1583712000000 | 220.57 |
| 1583798400000 | 231.35 |
| 1583884800000 | 220.06 |
| 1583971200000 | 199.19 |
| 1584057600000 | 217.85 |
| 1584316800000 | 191.33 |
| 1584403200000 | 202.57 |
| 1584489600000 | 191.51 |
| 1584576000000 | 192.68 |
| 1584662400000 | 184.37 |
| 1584921600000 | 178.88 |
| 1585008000000 | 196.07 |
| 1585094400000 | 198.59 |
| 1585180800000 | 211.18 |
| 1585267200000 | 204.13 |
| 1585526400000 | 210.88 |
| 1585612800000 | 207.34 |
| 1585699200000 | 197.83 |
| 1585785600000 | 202.36 |
| 1585872000000 | 199.2 |
| 1586131200000 | 213.37 |
| 1586217600000 | 213.35 |
| 1586304000000 | 220.94 |
| 1586390400000 | 224.64 |
| 1586736000000 | 222.08 |
| 1586822400000 | 228.86 |
| 1586908800000 | 223.55 |
| 1586995200000 | 224.79 |
| 1587081600000 | 231 |
| 1587340800000 | 227.09 |
| 1587427200000 | 219.93 |
| 1587513600000 | 225.1 |
| 1587600000000 | 224.84 |
| 1587686400000 | 228.27 |
| 1587945600000 | 232.25 |
| 1588032000000 | 231.06 |
| 1588118400000 | 237.31 |
| 1588204800000 | 234.68 |
| 1588291200000 | 228.18 |
| 1588550400000 | 229.35 |
| 1588636800000 | 231.62 |
| 1588723200000 | 230.18 |
| 1588809600000 | 233.12 |
| 1588896000000 | 237.22 |
| 1589155200000 | 237.22 |
| 1589241600000 | 232.2 |
| 1589328000000 | 227.99 |
| 1589414400000 | 230.93 |
| 1589500800000 | 231.81 |
| 1589760000000 | 239 |
| 1589846400000 | 236.53 |
| 1589932800000 | 240.57 |
| 1590019200000 | 238.72 |
| 1590105600000 | 239.47 |
| 1590364800000 | 239.47 |
| 1590451200000 | 242.58 |
| 1590537600000 | 246.16 |
| 1590624000000 | 245.76 |
| 1590710400000 | 247.09 |
| 1590969600000 | 248.15 |
| 1591056000000 | 250.3 |
| 1591142400000 | 253.65 |
| 1591228800000 | 252.85 |
| 1591315200000 | 259.3 |
| 1591574400000 | 262.54 |
| 1591660800000 | 260.25 |
| 1591747200000 | 258.97 |
| 1591833600000 | 243.7 |
| 1591920000000 | 247.03 |
| 1592179200000 | 249.3 |
| 1592265600000 | 253.99 |
| 1592352000000 | 253.07 |
| 1592438400000 | 253.21 |
| 1592524800000 | 251.99 |
| 1592784000000 | 253.52 |
| 1592870400000 | 254.46 |
| 1592956800000 | 247.77 |
| 1593043200000 | 250.91 |
| 1593129600000 | 245.42 |
| 1593388800000 | 248.84 |
| 1593475200000 | 252.91 |
| 1593561600000 | 253.79 |
| 1593648000000 | 255.15 |
| 1593734400000 | 255.15 |
| 1593993600000 | 258.76 |
| 1594080000000 | 256.2 |
| 1594166400000 | 258.28 |
| 1594252800000 | 256.62 |
| 1594339200000 | 259.06 |
| 1594598400000 | 256.26 |
| 1594684800000 | 259.93 |
| 1594771200000 | 262.7 |
| 1594857600000 | 261.68 |
| 1594944000000 | 263.05 |
| 1595203200000 | 264.98 |
| 1595289600000 | 266.46 |
| 1595376000000 | 268.31 |
| 1595462400000 | 265.14 |
| 1595548800000 | 263.11 |
| 1595808000000 | 265.53 |
| 1595894400000 | 263.62 |
| 1595980800000 | 267.26 |
| 1596067200000 | 266.19 |
| 1596153600000 | 267.8 |
| 1596412800000 | 270.35 |
| 1596499200000 | 271.22 |
| 1596585600000 | 272.76 |
| 1596672000000 | 274.14 |
| 1596758400000 | 274.3 |
| 1597017600000 | 274.74 |
| 1597104000000 | 272.57 |
| 1597190400000 | 276.39 |
| 1597276800000 | 276.24 |
| 1597363200000 | 276.21 |
| 1597622400000 | 277.6 |
| 1597708800000 | 277.65 |
| 1597795200000 | 276.52 |
| 1597881600000 | 277.47 |
| 1597968000000 | 278.38 |
| 1598227200000 | 280.84 |
| 1598313600000 | 281.79 |
| 1598400000000 | 284.54 |
| 1598486400000 | 285.17 |
| 1598572800000 | 286.96 |
| 1598832000000 | 286.6 |
| 1598918400000 | 288.67 |
| 1599004800000 | 292.67 |
| 1599091200000 | 282.25 |
| 1599177600000 | 279.98 |
| 1599436800000 | 279.98 |
| 1599523200000 | 271.62 |
| 1599609600000 | 277.21 |
| 1599696000000 | 272.57 |
| 1599782400000 | 272.83 |
| 1600041600000 | 277.21 |
| 1600128000000 | 278.67 |
| 1600214400000 | 277.56 |
| 1600300800000 | 275.3 |
| 1600387200000 | 272.73 |
| 1600646400000 | 270.19 |
| 1600732800000 | 272.57 |
| 1600819200000 | 266.15 |
| 1600905600000 | 266.87 |
| 1600992000000 | 271.39 |
| 1601251200000 | 275.7 |
| 1601337600000 | 274.65 |
| 1601424000000 | 276.94 |
| 1601510400000 | 278.71 |
| 1601596800000 | 276.25 |
| 1601856000000 | 281.34 |
| 1601942400000 | 277.87 |
| 1602028800000 | 282.62 |
| 1602115200000 | 284.91 |
| 1602201600000 | 287.43 |
| 1602460800000 | 291.46 |
| 1602547200000 | 290.29 |
| 1602633600000 | 288.62 |
| 1602720000000 | 288.09 |
| 1602806400000 | 288.32 |
| 1603065600000 | 283.92 |
| 1603152000000 | 285.1 |
| 1603238400000 | 284.25 |
| 1603324800000 | 285.57 |
| 1603411200000 | 286.64 |
| 1603670400000 | 281.18 |
| 1603756800000 | 280.16 |
| 1603843200000 | 270.73 |
| 1603929600000 | 273.44 |
| 1604016000000 | 269.75 |
| 1604275200000 | 273.11 |
| 1604361600000 | 278.36 |
| 1604448000000 | 284.23 |
| 1604534400000 | 290.29 |
| 1604620800000 | 290.67 |
| 1604880000000 | 292.96 |
| 1604966400000 | 291.97 |
| 1605052800000 | 294.52 |
| 1605139200000 | 291.75 |
| 1605225600000 | 295.67 |
| 1605484800000 | 298.86 |
| 1605571200000 | 298.03 |
| 1605657600000 | 295.14 |
| 1605744000000 | 296.89 |
| 1605830400000 | 295.39 |
| 1606089600000 | 297.6 |
| 1606176000000 | 302.07 |
| 1606262400000 | 302.01 |
| 1606348800000 | 302.01 |
| 1606435200000 | 303.26 |
| 1606694400000 | 302.41 |
| 1606780800000 | 305.12 |
| 1606867200000 | 305.6 |
| 1606953600000 | 305.64 |
| 1607040000000 | 308.68 |
| 1607299200000 | 308.44 |
| 1607385600000 | 309.58 |
| 1607472000000 | 306.66 |
| 1607558400000 | 306.99 |
| 1607644800000 | 306.31 |
| 1607904000000 | 305.28 |
| 1607990400000 | 309.54 |
| 1608076800000 | 309.97 |
| 1608163200000 | 312.43 |
| 1608249600000 | 311.91 |
| 1608508800000 | 310.72 |
| 1608595200000 | 310.63 |
| 1608681600000 | 310.43 |
| 1608768000000 | 311.52 |
| 1609113600000 | 312.94 |
| 1609200000000 | 312.04 |
| 1609286400000 | 312.72 |
| 1609372800000 | 314.36 |
| 1609718400000 | 309.94 |
| 1609804800000 | 312.28 |
| 1609891200000 | 314.24 |
| 1609977600000 | 319.34 |
| 1610064000000 | 321.57 |
| 1610323200000 | 319.87 |
| 1610409600000 | 320.8 |
| 1610496000000 | 321.12 |
| 1610582400000 | 319.94 |
| 1610668800000 | 317.74 |
| 1610928000000 | 317.74 |
| 1611014400000 | 320.37 |
| 1611100800000 | 324.23 |
| 1611187200000 | 324.32 |
| 1611273600000 | 323.57 |
| 1611532800000 | 324.54 |
| 1611619200000 | 323.65 |
| 1611705600000 | 315.4 |
| 1611792000000 | 318.66 |
| 1611878400000 | 312.8 |
| 1612137600000 | 317.78 |
| 1612224000000 | 322.34 |
| 1612310400000 | 322.43 |
| 1612396800000 | 326.04 |
| 1612483200000 | 327.41 |
| 1612742400000 | 330.2 |
| 1612828800000 | 329.86 |
| 1612915200000 | 329.77 |
| 1613001600000 | 330.68 |
| 1613088000000 | 332.31 |
| 1613347200000 | 332.31 |
| 1613433600000 | 331.79 |
| 1613520000000 | 331.03 |
| 1613606400000 | 329.42 |
| 1613692800000 | 329.41 |
| 1613952000000 | 326.14 |
| 1614038400000 | 326.04 |
| 1614124800000 | 329.22 |
| 1614211200000 | 320.98 |
| 1614297600000 | 320 |
| 1614556800000 | 327.88 |
| 1614643200000 | 324.73 |
| 1614729600000 | 319.51 |
| 1614816000000 | 314.6 |
| 1614902400000 | 320.37 |
| 1615161600000 | 318.4 |
| 1615248000000 | 323.55 |
| 1615334400000 | 325.13 |
| 1615420800000 | 329.25 |
| 1615507200000 | 329.6 |
| 1615766400000 | 332.36 |
| 1615852800000 | 331.54 |
| 1615939200000 | 332.28 |
| 1616025600000 | 326.92 |
| 1616112000000 | 326.86 |
| 1616371200000 | 329.32 |
| 1616457600000 | 326.51 |
| 1616544000000 | 324.03 |
| 1616630400000 | 325.87 |
| 1616716800000 | 331.69 |
| 1616976000000 | 330.61 |
| 1617062400000 | 329.92 |
| 1617148800000 | 331.56 |
| 1617235200000 | 335.72 |
| 1617580800000 | 339.84 |
| 1617667200000 | 339.89 |
| 1617753600000 | 340.19 |
| 1617840000000 | 342.04 |
| 1617926400000 | 344.6 |
| 1618185600000 | 344.64 |
| 1618272000000 | 346.38 |
| 1618358400000 | 344.75 |
| 1618444800000 | 348.84 |
| 1618531200000 | 349.85 |
| 1618790400000 | 347.72 |
| 1618876800000 | 345.2 |
| 1618963200000 | 348.71 |
| 1619049600000 | 345.72 |
| 1619136000000 | 349.62 |
| 1619395200000 | 350.47 |
| 1619481600000 | 350.38 |
| 1619568000000 | 350.07 |
| 1619654400000 | 351.6 |
| 1619740800000 | 348.89 |
| 1620000000000 | 349.66 |
| 1620086400000 | 347.0299 |
| 1620172800000 | 347.2 |
| 1620259200000 | 349.37 |
| 1620345600000 | 352.25 |
| 1620604800000 | 348.33 |
| 1620691200000 | 345.58 |
| 1620777600000 | 337.8 |
| 1620864000000 | 341.54 |
| 1620950400000 | 347 |
| 1621209600000 | 346.06 |
| 1621296000000 | 343.37 |
| 1621382400000 | 342.32 |
| 1621468800000 | 346.31 |
| 1621555200000 | 346.13 |
| 1621814400000 | 349.48 |
| 1621900800000 | 348.82 |
| 1621987200000 | 349.77 |
| 1622073600000 | 350.04 |
| 1622160000000 | 350.58 |
| 1622419200000 | 350.58 |
| 1622505600000 | 350.63 |
| 1622592000000 | 351.37 |
| 1622678400000 | 349.86 |
| 1622764800000 | 353.1 |
| 1623024000000 | 353.51 |
| 1623110400000 | 353.73 |
| 1623196800000 | 352.9 |
| 1623283200000 | 354.77 |
| 1623369600000 | 355.72 |
| 1623628800000 | 356.46 |
| 1623715200000 | 355.47 |
| 1623801600000 | 353.6 |
| 1623888000000 | 353.73 |
| 1623974400000 | 349.31 |
| 1624233600000 | 354.2 |
| 1624320000000 | 356.25 |
| 1624406400000 | 356.01 |
| 1624492800000 | 358.39 |
| 1624579200000 | 359.65 |
| 1624838400000 | 360.72 |
| 1624924800000 | 361.17 |
| 1625011200000 | 361.29 |
| 1625097600000 | 362.94 |
| 1625184000000 | 365.45 |
| 1625443200000 | 365.45 |
| 1625529600000 | 364.66 |
| 1625616000000 | 365.58 |
| 1625702400000 | 362.27 |
| 1625788800000 | 366.56 |
| 1626048000000 | 367.74 |
| 1626134400000 | 366.4 |
| 1626220800000 | 365.98 |
| 1626307200000 | 364.71 |
| 1626393600000 | 362.3 |
| 1626652800000 | 357.02 |
| 1626739200000 | 362.88 |
| 1626825600000 | 366.06 |
| 1626912000000 | 366.87 |
| 1626998400000 | 370.82 |
| 1627257600000 | 371.33 |
| 1627344000000 | 369.2799 |
| 1627430400000 | 369.51 |
| 1627516800000 | 370.97 |
| 1627603200000 | 368.91 |
| 1627862400000 | 368.5299 |
| 1627948800000 | 371.4 |
| 1628035200000 | 370.12 |
| 1628121600000 | 372.5299 |
| 1628208000000 | 372.73 |
| 1628467200000 | 372.38 |
| 1628553600000 | 372.74 |
| 1628640000000 | 373.5 |
| 1628726400000 | 374.67 |
| 1628812800000 | 375.23 |
| 1629072000000 | 375.79 |
| 1629158400000 | 373.13 |
| 1629244800000 | 369.24 |
| 1629331200000 | 369.38 |
| 1629417600000 | 372.5899 |
| 1629676800000 | 376.06 |
| 1629763200000 | 376.97 |
| 1629849600000 | 378.05 |
| 1629936000000 | 375.68 |
| 1630022400000 | 379.13 |
| 1630281600000 | 380.81 |
| 1630368000000 | 380.15 |
| 1630454400000 | 380.4 |
| 1630540800000 | 381.68 |
| 1630627200000 | 381.7 |
| 1630886400000 | 381.7 |
| 1630972800000 | 379.94 |
| 1631059200000 | 379.07 |
| 1631145600000 | 377.47 |
| 1631232000000 | 374.44 |
| 1631491200000 | 375.06 |
| 1631577600000 | 372.9 |
| 1631664000000 | 376.13 |
| 1631750400000 | 375.95 |
| 1631836800000 | 372.71 |
| 1632096000000 | 366.3 |
| 1632182400000 | 366.24 |
| 1632268800000 | 369.72 |
| 1632355200000 | 374.3399 |
| 1632441600000 | 374.47 |
| 1632700800000 | 373.2799 |
| 1632787200000 | 365.24 |
| 1632873600000 | 365.38 |
| 1632960000000 | 361.36 |
| 1633046400000 | 365.61 |
| 1633305600000 | 360.58 |
| 1633392000000 | 364.37 |
| 1633478400000 | 365.68 |
| 1633564800000 | 369.18 |
| 1633651200000 | 368.02 |
| 1633910400000 | 365.55 |
| 1633996800000 | 365.47 |
| 1634083200000 | 366.9 |
| 1634169600000 | 373.44 |
| 1634256000000 | 375.64 |
| 1634515200000 | 377.07 |
| 1634601600000 | 379.86 |
| 1634688000000 | 381.48 |
| 1634774400000 | 382.64 |
| 1634860800000 | 382.38 |
| 1635120000000 | 384.31 |
| 1635206400000 | 384.48 |
| 1635292800000 | 381.7799 |
| 1635379200000 | 385.82 |
| 1635465600000 | 386.96 |
| 1635724800000 | 388.62 |
| 1635811200000 | 389.71 |
| 1635897600000 | 392.0299 |
| 1635984000000 | 393.57 |
| 1636070400000 | 394.74 |
| 1636329600000 | 395.51 |
| 1636416000000 | 393.8 |
| 1636502400000 | 390.25 |
| 1636588800000 | 390.67 |
| 1636675200000 | 393.91 |
| 1636934400000 | 393.76 |
| 1637020800000 | 395.77 |
| 1637107200000 | 394.07 |
| 1637193600000 | 394.67 |
| 1637280000000 | 393.71 |
| 1637539200000 | 391.79 |
| 1637625600000 | 392.01 |
| 1637712000000 | 393.52 |
| 1637798400000 | 393.52 |
| 1637884800000 | 384.82 |
| 1638144000000 | 389.31 |
| 1638230400000 | 381.62 |
| 1638316800000 | 376.12 |
| 1638403200000 | 381.92 |
| 1638489600000 | 377.58 |
| 1638748800000 | 381.75 |
| 1638835200000 | 390.18 |
| 1638921600000 | 391.89 |
| 1639008000000 | 388.36 |
| 1639094400000 | 391.85 |
| 1639353600000 | 388.26 |
| 1639440000000 | 384.93 |
| 1639526400000 | 391.3399 |
| 1639612800000 | 387.5299 |
| 1639699200000 | 384.24 |
| 1639958400000 | 379.5899 |
| 1640044800000 | 386.9 |
| 1640131200000 | 390.6 |
| 1640217600000 | 393.19 |
| 1640304000000 | 393.19 |
| 1640563200000 | 398.66 |
| 1640649600000 | 397.92 |
| 1640736000000 | 398.58 |
| 1640822400000 | 397.72 |
| 1640908800000 | 396.62 |
| 1641168000000 | 398.66 |
| 1641254400000 | 397.58 |
| 1641340800000 | 389.26 |
| 1641427200000 | 389.04 |
| 1641513600000 | 387.0899 |
| 1641772800000 | 386.58 |
| 1641859200000 | 390.32 |
| 1641945600000 | 391.0899 |
| 1642032000000 | 385.0899 |
| 1642118400000 | 384.75 |
| 1642377600000 | 384.75 |
| 1642464000000 | 377.25 |
| 1642550400000 | 373.5899 |
| 1642636800000 | 369.64 |
| 1642723200000 | 362.8 |
| 1642982400000 | 364.39 |
| 1643068800000 | 359.54 |
| 1643155200000 | 358.52 |
| 1643241600000 | 356.06 |
| 1643328000000 | 365.07 |
| 1643587200000 | 372.83 |
| 1643673600000 | 375.24 |
| 1643760000000 | 377.39 |
| 1643846400000 | 367.95 |
| 1643932800000 | 369.9 |
| 1644192000000 | 368.65 |
| 1644278400000 | 371.87 |
| 1644364800000 | 378.12 |
| 1644451200000 | 371.21 |
| 1644537600000 | 364.16 |
| 1644796800000 | 362.64 |
| 1644883200000 | 368.99 |
| 1644969600000 | 368.5899 |
| 1645056000000 | 360.2 |
| 1645142400000 | 357.43 |
| 1645401600000 | 357.43 |
| 1645488000000 | 353.51 |
| 1645574400000 | 346.88 |
| 1645660800000 | 352.61 |
| 1645747200000 | 360.65 |
| 1646006400000 | 360.04 |
| 1646092800000 | 354.36 |
| 1646179200000 | 361.12 |
| 1646265600000 | 358.86 |
| 1646352000000 | 355.6 |
| 1646611200000 | 344.36 |
| 1646697600000 | 342.04 |
| 1646784000000 | 351.27 |
| 1646870400000 | 349.16 |
| 1646956800000 | 344.18 |
| 1647216000000 | 341.6 |
| 1647302400000 | 348.98 |
| 1647388800000 | 357.67 |
| 1647475200000 | 362.44 |
| 1647561600000 | 367.2799 |
| 1647820800000 | 366.52 |
| 1647907200000 | 370.83 |
| 1647993600000 | 366.11 |
| 1648080000000 | 371.35 |
| 1648166400000 | 372.88 |
| 1648425600000 | 376.0899 |
| 1648512000000 | 381.49 |
| 1648598400000 | 378.71 |
| 1648684800000 | 372.73 |
| 1648771200000 | 374.19 |
| 1649030400000 | 377.52 |
| 1649116800000 | 372.4 |
| 1649203200000 | 368.18 |
| 1649289600000 | 369.63 |
| 1649376000000 | 368.58 |
| 1649635200000 | 362.63 |
| 1649721600000 | 361.27 |
| 1649808000000 | 365.72 |
| 1649894400000 | 361.08 |
| 1650240000000 | 360.68 |
| 1650326400000 | 366.88 |
| 1650412800000 | 366.9 |
| 1650499200000 | 361.01 |
| 1650585600000 | 350.76 |
| 1650844800000 | 352.9 |
| 1650931200000 | 342.95 |
| 1651017600000 | 343.94 |
| 1651104000000 | 352.66 |
| 1651190400000 | 339.93 |
| 1651449600000 | 342.08 |
| 1651536000000 | 343.75 |
| 1651622400000 | 353.8399 |
| 1651708800000 | 340.47 |
| 1651795200000 | 338.27 |
| 1652054400000 | 326.62 |
| 1652140800000 | 327.17 |
| 1652227200000 | 321.1 |
| 1652313600000 | 321.21 |
| 1652400000000 | 329.5899 |
| 1652659200000 | 327.88 |
| 1652745600000 | 334.74 |
| 1652832000000 | 320.93 |
| 1652918400000 | 319.39 |
| 1653004800000 | 319.4 |
| 1653264000000 | 325.24 |
| 1653350400000 | 321.94 |
| 1653436800000 | 325.61 |
| 1653523200000 | 332.48 |
| 1653609600000 | 341.06 |
| 1653868800000 | 341.06 |
| 1653955200000 | 338.54 |
| 1654041600000 | 335.82 |
| 1654128000000 | 342.41 |
| 1654214400000 | 336.57 |
| 1654473600000 | 337.68 |
| 1654560000000 | 341.05 |
| 1654646400000 | 337.45 |
| 1654732800000 | 329.4 |
| 1654819200000 | 319.5 |
| 1655078400000 | 306.5 |
| 1655164800000 | 305.37 |
| 1655251200000 | 309.96 |
| 1655337600000 | 299.23 |
| 1655424000000 | 300.26 |
| 1655683200000 | 300.26 |
| 1655769600000 | 307.42 |
| 1655856000000 | 307.2799 |
| 1655942400000 | 310.6 |
| 1656028800000 | 320.22 |
| 1656288000000 | 319.4 |
| 1656374400000 | 312.92 |
| 1656460800000 | 312.5899 |
| 1656547200000 | 309.51 |
| 1656633600000 | 312.94 |
| 1656892800000 | 312.94 |
| 1656979200000 | 313.8 |
| 1657065600000 | 314.5 |
| 1657152000000 | 319.62 |
| 1657238400000 | 319.18 |
| 1657497600000 | 315.25 |
| 1657584000000 | 312.3399 |
| 1657670400000 | 311.13 |
| 1657756800000 | 309.91 |
| 1657843200000 | 316.14 |
| 1658102400000 | 313.85 |
| 1658188800000 | 322.51 |
| 1658275200000 | 324.76 |
| 1658361600000 | 327.96 |
| 1658448000000 | 324.73 |
| 1658707200000 | 325.13 |
| 1658793600000 | 321 |
| 1658880000000 | 329.38 |
| 1658966400000 | 333.49 |
| 1659052800000 | 337.9 |
| 1659312000000 | 337.14 |
| 1659398400000 | 335.1 |
| 1659484800000 | 340.51 |
| 1659571200000 | 340.44 |
| 1659657600000 | 340.27 |
| 1659916800000 | 340.2 |
| 1660003200000 | 338.49 |
| 1660089600000 | 346.33 |
| 1660176000000 | 346.22 |
| 1660262400000 | 352.26 |
| 1660521600000 | 353.44 |
| 1660608000000 | 354.1 |
| 1660694400000 | 351.35 |
| 1660780800000 | 352.29 |
| 1660867200000 | 347.52 |
| 1661126400000 | 340.17 |
| 1661212800000 | 339.35 |
| 1661299200000 | 340.6 |
| 1661385600000 | 345.5 |
| 1661472000000 | 333.87 |
| 1661731200000 | 331.55 |
| 1661817600000 | 327.9 |
| 1661904000000 | 325.42 |
| 1661990400000 | 325.9 |
| 1662076800000 | 322.71 |
| 1662336000000 | 322.71 |
| 1662422400000 | 321.41 |
| 1662508800000 | 327.57 |
| 1662595200000 | 330.2 |
| 1662681600000 | 335.55 |
| 1662940800000 | 339.29 |
| 1663027200000 | 324.77 |
| 1663113600000 | 325.8 |
| 1663200000000 | 322.15 |
| 1663286400000 | 319.31 |
| 1663545600000 | 321.5899 |
| 1663632000000 | 317.5 |
| 1663718400000 | 312.06 |
| 1663804800000 | 308.82 |
| 1663891200000 | 303.36 |
| 1664150400000 | 299.92 |
| 1664236800000 | 299.51 |
| 1664323200000 | 305.88 |
| 1664409600000 | 299.4 |
| 1664496000000 | 295.1 |
| 1664755200000 | 302.93 |
| 1664841600000 | 312.74 |
| 1664928000000 | 312.0899 |
| 1665014400000 | 308.9 |
| 1665100800000 | 299.92 |
| 1665360000000 | 297.43 |
| 1665446400000 | 295.31 |
| 1665532800000 | 294.48 |
| 1665619200000 | 301.94 |
| 1665705600000 | 294.62 |
| 1665964800000 | 302.73 |
| 1666051200000 | 306.3399 |
| 1666137600000 | 303.86 |
| 1666224000000 | 301.4 |
| 1666310400000 | 308.5899 |
| 1666569600000 | 312.26 |
| 1666656000000 | 317.85 |
| 1666742400000 | 315.99 |
| 1666828800000 | 314.2 |
| 1666915200000 | 321.27 |
| 1667174400000 | 319.19 |
| 1667260800000 | 318.0299 |
| 1667347200000 | 309.77 |
| 1667433600000 | 306.89 |
| 1667520000000 | 311.06 |
| 1667779200000 | 313.97 |
| 1667865600000 | 315.88 |
| 1667952000000 | 309.0899 |
| 1668038400000 | 326.98 |
| 1668124800000 | 330.49 |
| 1668384000000 | 327.45 |
| 1668470400000 | 330.41 |
| 1668556800000 | 327.35 |
| 1668643200000 | 325.97 |
| 1668729600000 | 327.51 |
| 1668988800000 | 326.13 |
| 1669075200000 | 330.77 |
| 1669161600000 | 332.75 |
| 1669248000000 | 332.75 |
| 1669334400000 | 332.76 |
| 1669593600000 | 327.41 |
| 1669680000000 | 326.98 |
| 1669766400000 | 337.23 |
| 1669852800000 | 337.26 |
| 1669939200000 | 336.7 |
| 1670198400000 | 330.27 |
| 1670284800000 | 325.58 |
| 1670371200000 | 325.13 |
| 1670457600000 | 327.65 |
| 1670544000000 | 325 |
| 1670803200000 | 329.8399 |
| 1670889600000 | 332.37 |
| 1670976000000 | 330.3399 |
| 1671062400000 | 321.94 |
| 1671148800000 | 318.14 |
| 1671408000000 | 315.14 |
| 1671494400000 | 315.46 |
| 1671580800000 | 320.27 |
| 1671667200000 | 315.5899 |
| 1671753600000 | 317.3 |
| 1672012800000 | 317.3 |
| 1672099200000 | 315.99 |
| 1672185600000 | 312.05 |
| 1672272000000 | 317.61 |
| 1672358400000 | 316.69 |
| 1672617600000 | 316.69 |
| 1672704000000 | 315.3399 |
| 1672790400000 | 318 |
| 1672876800000 | 314.33 |
| 1672963200000 | 321.63 |
| 1673222400000 | 321.74 |
| 1673308800000 | 324.15 |
| 1673395200000 | 328.2799 |
| 1673481600000 | 329.74 |
| 1673568000000 | 331.2799 |
| 1673827200000 | 331.2799 |
| 1673913600000 | 330.74 |
| 1674000000000 | 325.54 |
| 1674086400000 | 322.71 |
| 1674172800000 | 328.79 |
| 1674432000000 | 332.82 |
| 1674518400000 | 332.45 |
| 1674604800000 | 332.56 |
| 1674691200000 | 336.18 |
| 1674777600000 | 337.17 |
| 1675036800000 | 332.66 |
| 1675123200000 | 337.66 |
| 1675209600000 | 341.19 |
| 1675296000000 | 346.2 |
| 1675382400000 | 342.5299 |
| 1675641600000 | 340.25 |
| 1675728000000 | 344.32 |
| 1675814400000 | 341.1 |
| 1675900800000 | 338.02 |
| 1675987200000 | 338.73 |
| 1676246400000 | 342.74 |
| 1676332800000 | 342.86 |
| 1676419200000 | 343.92 |
| 1676505600000 | 339.06 |
| 1676592000000 | 337.99 |
| 1676851200000 | 337.99 |
| 1676937600000 | 331.01 |
| 1677024000000 | 330.68 |
| 1677110400000 | 332.5299 |
| 1677196800000 | 328.95 |
| 1677456000000 | 330.06 |
| 1677542400000 | 329.01 |
| 1677628800000 | 327.65 |
| 1677715200000 | 329.94 |
| 1677801600000 | 335.35 |
| 1678060800000 | 335.16 |
| 1678147200000 | 330.07 |
| 1678233600000 | 330.5 |
| 1678320000000 | 324.0899 |
| 1678406400000 | 318.82 |
| 1678665600000 | 318.05 |
| 1678752000000 | 323.45 |
| 1678838400000 | 320.81 |
| 1678924800000 | 326.47 |
| 1679011200000 | 322.36 |
| 1679270400000 | 325.31 |
| 1679356800000 | 329.76 |
| 1679443200000 | 324.21 |
| 1679529600000 | 325 |
| 1679616000000 | 326.63 |
| 1679875200000 | 327.56 |
| 1679961600000 | 327.13 |
| 1680048000000 | 332.0299 |
| 1680134400000 | 334.0899 |
| 1680220800000 | 339.18 |
| 1680480000000 | 340.13 |
| 1680566400000 | 337.82 |
| 1680652800000 | 336.7 |
| 1680739200000 | 337.64 |
| 1681084800000 | 338.26 |
| 1681171200000 | 338.5899 |
| 1681257600000 | 337.0299 |
| 1681344000000 | 341.41 |
| 1681430400000 | 340.71 |
| 1681689600000 | 341.94 |
| 1681776000000 | 342.15 |
| 1681862400000 | 342.05 |
| 1681948800000 | 339.97 |
| 1682035200000 | 340.2799 |
| 1682294400000 | 340.42 |
| 1682380800000 | 334.76 |
| 1682467200000 | 333.62 |
| 1682553600000 | 339.97 |
| 1682640000000 | 342.93 |
| 1682899200000 | 343 |
| 1682985600000 | 339.06 |
| 1683072000000 | 336.68 |
| 1683158400000 | 334.2799 |
| 1683244800000 | 340.72 |
| 1683504000000 | 340.98 |
| 1683590400000 | 339.38 |
| 1683676800000 | 340.85 |
| 1683763200000 | 340.05 |
| 1683849600000 | 339.48 |
| 1684108800000 | 340.71 |
| 1684195200000 | 338.11 |
| 1684281600000 | 342.2799 |
| 1684368000000 | 345.5299 |
| 1684454400000 | 344.9 |
| 1684713600000 | 345.15 |
| 1684800000000 | 341.3 |
| 1684886400000 | 338.8399 |
| 1684972800000 | 341.57 |
| 1685059200000 | 346.07 |
| 1685318400000 | 346.07 |
| 1685404800000 | 346.02 |
| 1685491200000 | 344.11 |
| 1685577600000 | 347.65 |
| 1685664000000 | 353.12 |
| 1685923200000 | 352.52 |
| 1686009600000 | 353.4 |
| 1686096000000 | 352.19 |
| 1686182400000 | 354.29 |
| 1686268800000 | 354.73 |
| 1686528000000 | 358.1 |
| 1686614400000 | 360.82 |
| 1686700800000 | 361.12 |
| 1686787200000 | 365.68 |
| 1686873600000 | 364.41 |
| 1687132800000 | 364.41 |
| 1687219200000 | 362.55 |
| 1687305600000 | 360.51 |
| 1687392000000 | 361.63 |
| 1687478400000 | 358.72 |
| 1687737600000 | 357.42 |
| 1687824000000 | 361.79 |
| 1687910400000 | 361.64 |
| 1687996800000 | 363.21 |
| 1688083200000 | 367.7 |
| 1688342400000 | 368.2799 |
| 1688428800000 | 368.2799 |
| 1688515200000 | 367.3399 |
| 1688601600000 | 364.16 |
| 1688688000000 | 363.64 |
| 1688947200000 | 364.92 |
| 1689033600000 | 367.66 |
| 1689120000000 | 370.18 |
| 1689206400000 | 373.48 |
| 1689292800000 | 372.8399 |
| 1689552000000 | 374.3399 |
| 1689638400000 | 377.47 |
| 1689724800000 | 378.5899 |
| 1689811200000 | 375.95 |
| 1689897600000 | 376.12 |
| 1690156800000 | 377.38 |
| 1690243200000 | 378.46 |
| 1690329600000 | 378.07 |
| 1690416000000 | 375.41 |
| 1690502400000 | 379.15 |
| 1690761600000 | 379.92 |
| 1690848000000 | 378.83 |
| 1690934400000 | 373.61 |
| 1691020800000 | 372.45 |
| 1691107200000 | 370.38 |
| 1691366400000 | 373.38 |
| 1691452800000 | 371.54 |
| 1691539200000 | 368.87 |
| 1691625600000 | 369.02 |
| 1691712000000 | 368.5899 |
| 1691971200000 | 370.75 |
| 1692057600000 | 366.38 |
| 1692144000000 | 363.61 |
| 1692230400000 | 360.54 |
| 1692316800000 | 360.66 |
| 1692576000000 | 363.14 |
| 1692662400000 | 362.04 |
| 1692748800000 | 366.22 |
| 1692835200000 | 361.33 |
| 1692921600000 | 363.85 |
| 1693180800000 | 366.13 |
| 1693267200000 | 371.52 |
| 1693353600000 | 372.85 |
| 1693440000000 | 372.56 |
| 1693526400000 | 373.66 |
| 1693785600000 | 373.66 |
| 1693872000000 | 371.94 |
| 1693958400000 | 369.5899 |
| 1694044800000 | 368.39 |
| 1694131200000 | 368.87 |
| 1694390400000 | 371.32 |
| 1694476800000 | 369.27 |
| 1694563200000 | 369.36 |
| 1694649600000 | 372.51 |
| 1694736000000 | 367.89 |
| 1694995200000 | 367.91 |
| 1695081600000 | 366.94 |
| 1695168000000 | 363.9 |
| 1695254400000 | 357.85 |
| 1695340800000 | 357.21 |
| 1695600000000 | 358.55 |
| 1695686400000 | 353.12 |
| 1695772800000 | 353.07 |
| 1695859200000 | 355.44 |
| 1695945600000 | 354.63 |
| 1696204800000 | 354.31 |
| 1696291200000 | 349.0299 |
| 1696377600000 | 352.02 |
| 1696464000000 | 351.57 |
| 1696550400000 | 355.89 |
| 1696809600000 | 357.72 |
| 1696896000000 | 359.98 |
| 1696982400000 | 361.58 |
| 1697068800000 | 358.97 |
| 1697155200000 | 356.85 |
| 1697414400000 | 361 |
| 1697500800000 | 361.18 |
| 1697587200000 | 355.89 |
| 1697673600000 | 352.68 |
| 1697760000000 | 348.13 |
| 1698019200000 | 347.39 |
| 1698105600000 | 349.88 |
| 1698192000000 | 345.07 |
| 1698278400000 | 341.5299 |
| 1698364800000 | 339.85 |
| 1698624000000 | 343.76 |
| 1698710400000 | 346.08 |
| 1698796800000 | 349.7 |
| 1698883200000 | 356.29 |
| 1698969600000 | 360.07 |
| 1699228800000 | 360.46 |
| 1699315200000 | 361.39 |
| 1699401600000 | 361.66 |
| 1699488000000 | 358.55 |
| 1699574400000 | 364.22 |
| 1699833600000 | 363.93 |
| 1699920000000 | 371.7 |
| 1700006400000 | 372.35 |
| 1700092800000 | 372.45 |
| 1700179200000 | 373.24 |
| 1700438400000 | 376.0299 |
| 1700524800000 | 375.23 |
| 1700611200000 | 376.82 |
| 1700697600000 | 376.82 |
| 1700784000000 | 377.27 |
| 1701043200000 | 376.6 |
| 1701129600000 | 376.79 |
| 1701216000000 | 377.04 |
| 1701302400000 | 378.85 |
| 1701388800000 | 381.81 |
| 1701648000000 | 380.04 |
| 1701734400000 | 379.57 |
| 1701820800000 | 378.23 |
| 1701907200000 | 380.99 |
| 1701993600000 | 382.72 |
| 1702252800000 | 384.33 |
| 1702339200000 | 386.01 |
| 1702425600000 | 391.69 |
| 1702512000000 | 393.5 |
| 1702598400000 | 393.11 |
| 1702857600000 | 394.74 |
| 1702944000000 | 397.27 |
| 1703030400000 | 391.23 |
| 1703116800000 | 395.55 |
| 1703203200000 | 396.14 |
| 1703548800000 | 398 |
| 1703635200000 | 398.6 |
| 1703721600000 | 398.83 |
| 1703808000000 | 397.5299 |
| 1704153600000 | 394.92 |
| 1704240000000 | 391.23 |
| 1704326400000 | 390.15 |
| 1704412800000 | 390.94 |
| 1704672000000 | 396.8 |
| 1704758400000 | 395.98 |
| 1704844800000 | 398.14 |
| 1704931200000 | 398.01 |
| 1705017600000 | 398.22 |
| 1705276800000 | 398.22 |
| 1705363200000 | 396.91 |
| 1705449600000 | 394.58 |
| 1705536000000 | 397.99 |
| 1705622400000 | 402.97 |
| 1705881600000 | 404.22 |
| 1705968000000 | 405.24 |
| 1706054400000 | 405.21 |
| 1706140800000 | 407.44 |
| 1706227200000 | 407.25 |
| 1706486400000 | 410.63 |
| 1706572800000 | 410.3 |
| 1706659200000 | 403.94 |
| 1706745600000 | 409.08 |
| 1706832000000 | 413.3399 |
| 1707091200000 | 411.61 |
| 1707177600000 | 412.54 |
| 1707264000000 | 415.94 |
| 1707350400000 | 416.64 |
| 1707436800000 | 419.25 |
| 1707696000000 | 418.93 |
| 1707782400000 | 412.81 |
| 1707868800000 | 417.19 |
| 1707955200000 | 419.92 |
| 1708041600000 | 417.74 |
| 1708300800000 | 417.74 |
| 1708387200000 | 414.85 |
| 1708473600000 | 414.76 |
| 1708560000000 | 423.92 |
| 1708646400000 | 424.12 |
| 1708905600000 | 423.11 |
| 1708992000000 | 423.95 |
| 1709078400000 | 423.17 |
| 1709164800000 | 425.53 |
| 1709251200000 | 429.39 |
| 1709510400000 | 429.29 |
| 1709596800000 | 424.74 |
| 1709683200000 | 427.07 |
| 1709769600000 | 431.49 |
| 1709856000000 | 428.46 |
| 1710115200000 | 427.81 |
| 1710201600000 | 432.62 |
| 1710288000000 | 431.96 |
| 1710374400000 | 430.17 |
| 1710460800000 | 427.37 |
| 1710720000000 | 429.83 |
| 1710806400000 | 432.25 |
| 1710892800000 | 436.33 |
| 1710979200000 | 438.34 |
| 1711065600000 | 437.38 |
| 1711324800000 | 436.06 |
| 1711411200000 | 435 |
| 1711497600000 | 438.79 |
| 1711584000000 | 439.38 |
| 1711929600000 | 438.16 |
| 1712016000000 | 434.74 |
| 1712102400000 | 435.47 |
| 1712188800000 | 430.05 |
| 1712275200000 | 434.74 |
| 1712534400000 | 434.51 |
| 1712620800000 | 435.11 |
| 1712707200000 | 430.6 |
| 1712793600000 | 433.52 |
| 1712880000000 | 426.87 |
| 1713139200000 | 421.53 |
| 1713225600000 | 420.6 |
| 1713312000000 | 417.92 |
| 1713398400000 | 416.89 |
| 1713484800000 | 413.22 |
| 1713744000000 | 416.82 |
| 1713830400000 | 422.02 |
| 1713916800000 | 422.21 |
| 1714003200000 | 420.35 |
| 1714089600000 | 424.18 |
| 1714348800000 | 425.76 |
| 1714435200000 | 418.82 |
| 1714521600000 | 417.18 |
| 1714608000000 | 421.23 |
| 1714694400000 | 426.37 |
| 1714953600000 | 431.19 |
| 1715040000000 | 431.6 |
| 1715126400000 | 431.61 |
| 1715212800000 | 434 |
| 1715299200000 | 434.77 |
| 1715558400000 | 434.67 |
| 1715644800000 | 437.05 |
| 1715731200000 | 442.45 |
| 1715817600000 | 441.36 |
| 1715904000000 | 441.82 |
| 1716163200000 | 442.38 |
| 1716249600000 | 443.33 |
| 1716336000000 | 441.86 |
| 1716422400000 | 438.69 |
| 1716508800000 | 441.83 |
| 1716768000000 | 441.83 |
| 1716854400000 | 441.52 |
| 1716940800000 | 438.08 |
| 1717027200000 | 435.41 |
| 1717113600000 | 438.59 |
| 1717372800000 | 438.79 |
| 1717459200000 | 439.13 |
| 1717545600000 | 444.63 |
| 1717632000000 | 444.34 |
| 1717718400000 | 443.83 |
| 1717977600000 | 445.41 |
| 1718064000000 | 446.3 |
| 1718150400000 | 450.48 |
| 1718236800000 | 451.55 |
| 1718323200000 | 451.04 |
| 1718582400000 | 454.6 |
| 1718668800000 | 456.02 |
| 1718755200000 | 456.02 |
| 1718841600000 | 454.66 |
| 1718928000000 | 453.89 |
| 1719187200000 | 452.59 |
| 1719273600000 | 454.11 |
| 1719360000000 | 454.54 |
| 1719446400000 | 454.98 |
| 1719532800000 | 453.53 |
| 1719792000000 | 454.39 |
| 1719878400000 | 457.04 |
| 1719964800000 | 459.45 |
| 1720051200000 | 459.45 |
| 1720137600000 | 461.53 |
| 1720396800000 | 462.24 |
| 1720483200000 | 462.52 |
| 1720569600000 | 467.08 |
| 1720656000000 | 463.99 |
| 1720742400000 | 466.97 |
| 1721001600000 | 468.04 |
| 1721088000000 | 471.61 |
| 1721174400000 | 464.5 |
| 1721260800000 | 460.66 |
| 1721347200000 | 457.72 |
| 1721606400000 | 462.76 |
| 1721692800000 | 462.02 |
| 1721779200000 | 451.18 |
| 1721865600000 | 448.98 |
| 1721952000000 | 454.08 |
| 1722211200000 | 454.45 |
| 1722297600000 | 452.15 |
| 1722384000000 | 459.45 |
| 1722470400000 | 452.74 |
| 1722556800000 | 443.47 |
| 1722816000000 | 430.27 |
| 1722902400000 | 435.04 |
| 1722988800000 | 431.48 |
| 1723075200000 | 441.82 |
| 1723161600000 | 443.87 |
| 1723420800000 | 443.75 |
| 1723507200000 | 451.54 |
| 1723593600000 | 453.48 |
| 1723680000000 | 461.31 |
| 1723766400000 | 462.1 |
| 1724025600000 | 466.61 |
| 1724112000000 | 465.37 |
| 1724198400000 | 467.93 |
| 1724284800000 | 463.69 |
| 1724371200000 | 469.49 |
| 1724630400000 | 467.76 |
| 1724716800000 | 468.5 |
| 1724803200000 | 465.45 |
| 1724889600000 | 465.69 |
| 1724976000000 | 470.59 |
| 1725235200000 | 470.59 |
| 1725321600000 | 460.6 |
| 1725408000000 | 459.49 |
| 1725494400000 | 458.4 |
| 1725580800000 | 450.63 |
| 1725840000000 | 455.75 |
| 1725926400000 | 457.94 |
| 1726012800000 | 463.1 |
| 1726099200000 | 466.81 |
| 1726185600000 | 469.57 |
| 1726444800000 | 470.4 |
| 1726531200000 | 470.52 |
| 1726617600000 | 469.12 |
| 1726704000000 | 477.38 |
| 1726790400000 | 476.37 |
| 1727049600000 | 477.78 |
| 1727136000000 | 479.04 |
| 1727222400000 | 478.11 |
| 1727308800000 | 480.24 |
| 1727395200000 | 479.35 |
| 1727654400000 | 481.08 |
| 1727740800000 | 476.32 |
| 1727827200000 | 476.59 |
| 1727913600000 | 475.83 |
| 1728000000000 | 480.26 |
| 1728259200000 | 475.92 |
| 1728345600000 | 480.52 |
| 1728432000000 | 484.41 |
| 1728518400000 | 483.53 |
| 1728604800000 | 486.8 |
| 1728864000000 | 490.64 |
| 1728950400000 | 486.83 |
| 1729036800000 | 489.16 |
| 1729123200000 | 489.08 |
| 1729209600000 | 491.07 |
| 1729468800000 | 489.66 |
| 1729555200000 | 489.37 |
| 1729641600000 | 484.83 |
| 1729728000000 | 485.98 |
| 1729814400000 | 485.62 |
| 1730073600000 | 487.29 |
| 1730160000000 | 488.06 |
| 1730246400000 | 486.31 |
| 1730332800000 | 476.96 |
| 1730419200000 | 479.04 |
| 1730678400000 | 477.87 |
| 1730764800000 | 484.17 |
| 1730851200000 | 496.58 |
| 1730937600000 | 500.22 |
| 1731024000000 | 502.45 |
| 1731283200000 | 503.49 |
| 1731369600000 | 501.81 |
| 1731456000000 | 501.83 |
| 1731542400000 | 498.9 |
| 1731628800000 | 492.17 |
| 1731888000000 | 494.19 |
| 1731974400000 | 496.38 |
| 1732060800000 | 496.58 |
| 1732147200000 | 500.72 |
| 1732233600000 | 503.06 |
| 1732492800000 | 505.14 |
| 1732579200000 | 507.64 |
| 1732665600000 | 505.37 |
| 1732752000000 | 505.37 |
| 1732838400000 | 508.11 |
| 1733097600000 | 509.27 |
| 1733184000000 | 509.68 |
| 1733270400000 | 513.21 |
| 1733356800000 | 512.09 |
| 1733443200000 | 513.33 |
| 1733702400000 | 509.69 |
| 1733788800000 | 507.14 |
| 1733875200000 | 511.09 |
| 1733961600000 | 508.46 |
| 1734048000000 | 508.24 |
| 1734307200000 | 509.65 |
| 1734393600000 | 507.4 |
| 1734480000000 | 491.66 |
| 1734566400000 | 490.96 |
| 1734652800000 | 496.43 |
| 1734912000000 | 499.74 |
| 1734998400000 | 505.21 |
| 1735171200000 | 505.1 |
| 1735257600000 | 499.5 |
| 1735516800000 | 494.31 |
| 1735603200000 | 492.27 |
| 1735776000000 | 491.68 |
| 1735862400000 | 498.19 |
| 1736121600000 | 500.94 |
| 1736208000000 | 495.22 |
| 1736294400000 | 496.27 |
| 1736380800000 | 496.27 |
| 1736467200000 | 488.37 |
| 1736726400000 | 489.03 |
| 1736812800000 | 490.06 |
| 1736899200000 | 499.07 |
| 1736985600000 | 498.76 |
| 1737072000000 | 503.39 |
| 1737331200000 | 503.39 |
| 1737417600000 | 508.28 |
| 1737504000000 | 510.95 |
| 1737590400000 | 513.64 |
| 1737676800000 | 512.35 |
| 1737936000000 | 504.32 |
| 1738022400000 | 509.6 |
| 1738108800000 | 507.27 |
| 1738195200000 | 510.03 |
| 1738281600000 | 507.22 |
| 1738540800000 | 503.37 |
| 1738627200000 | 506.43 |
| 1738713600000 | 509.71 |
| 1738800000000 | 510.8 |
| 1738886400000 | 506.39 |
| 1739145600000 | 509.72 |
| 1739232000000 | 509.47 |
| 1739318400000 | 508.03 |
| 1739404800000 | 513.74 |
| 1739491200000 | 513.85 |
| 1739750400000 | 513.85 |
| 1739836800000 | 515.27 |
| 1739923200000 | 515.86 |
| 1740009600000 | 513.03 |
| 1740096000000 | 503.43 |
| 1740355200000 | 500.44 |
| 1740441600000 | 497.77 |
| 1740528000000 | 498.69 |
| 1740614400000 | 490.4 |
| 1740700800000 | 498.24 |
| 1740960000000 | 489.05 |
| 1741046400000 | 482.52 |
| 1741132800000 | 488.07 |
| 1741219200000 | 478.24 |
| 1741305600000 | 480.8 |
| 1741564800000 | 466.8 |
| 1741651200000 | 463.69 |
| 1741737600000 | 465.97 |
| 1741824000000 | 458.93 |
| 1741910400000 | 469.24 |
| 1742169600000 | 472.83 |
| 1742256000000 | 467.57 |
| 1742342400000 | 472.91 |
| 1742428800000 | 471.78 |
| 1742515200000 | 472.09 |
| 1742774400000 | 480.33 |
| 1742860800000 | 480.41 |
| 1742947200000 | 474.98 |
| 1743033600000 | 472.94 |
| 1743120000000 | 463.91 |
| 1743379200000 | 466.37 |
| 1743465600000 | 468.08 |
| 1743552000000 | 471.43 |
| 1743638400000 | 447.69 |
| 1743724800000 | 420.58 |
| 1743984000000 | 419.15 |
| 1744070400000 | 412.41 |
| 1744156800000 | 452.24 |
| 1744243200000 | 436.44 |
| 1744329600000 | 444.09 |
| 1744588800000 | 448.19 |
| 1744675200000 | 448.23 |
| 1744761600000 | 438.61 |
| 1744848000000 | 439.91 |
| 1745193600000 | 429.85 |
| 1745280000000 | 441.02 |
| 1745366400000 | 447.62 |
| 1745452800000 | 456.97 |
| 1745539200000 | 459.56 |
| 1745798400000 | 460.12 |
| 1745884800000 | 463.21 |
| 1745971200000 | 464.93 |
| 1746057600000 | 467.34 |
| 1746144000000 | 475.07 |
| 1746403200000 | 473.37 |
| 1746489600000 | 469.58 |
| 1746576000000 | 472.83 |
| 1746662400000 | 475.82 |
| 1746748800000 | 475.15 |
| 1747008000000 | 490.17 |
| 1747094400000 | 493.6 |
| 1747180800000 | 493.47 |
| 1747267200000 | 495.83 |
| 1747353600000 | 499.42 |
| 1747612800000 | 500.16 |
| 1747699200000 | 498.52 |
| 1747785600000 | 489.2 |
| 1747872000000 | 488.58 |
| 1747958400000 | 485.34 |
| 1748217600000 | 485.34 |
| 1748304000000 | 495.1 |
| 1748390400000 | 492.7 |
| 1748476800000 | 494.37 |
| 1748563200000 | 495.15 |
| 1748822400000 | 497.62 |
| 1748908800000 | 501.51 |
| 1748995200000 | 502.07 |
| 1749081600000 | 501.01 |
| 1749168000000 | 505.19 |
| 1749427200000 | 504.37 |
| 1749513600000 | 506.36 |
| 1749600000000 | 505.14 |
| 1749686400000 | 507.12 |
| 1749772800000 | 500.04 |
| 1750032000000 | 505.43 |
| 1750118400000 | 501.17 |
| 1750204800000 | 501.52 |
| 1750291200000 | 501.52 |
| 1750377600000 | 500.86 |
| 1750636800000 | 505.86 |
| 1750723200000 | 512.55 |
| 1750809600000 | 512.17 |
| 1750896000000 | 516.27 |
| 1750982400000 | 518.45 |
| 1751241600000 | 522.54 |
| STOXX USA 900 ESG Target TE | STOXX USA 900 | |
|---|---|---|
| 2018 | -4.9196016804339 | -5.6413956425666 |
| 2019 | 33.054944241565 | 31.500312724937 |
| 2020 | 21.762651091829 | 21.379260552492 |
| 2021 | 26.280731263161 | 25.203468841183 |
| 2022 | -20.222143322778 | -20.168170990537 |
| 2023 | 25.747960675122 | 26.344802561375 |
| 2024 | 23.934406509377 | 24.492700282235 |
| 2025 | 12.994350059553 | 13.457115696001 |
Methodology
STOXX ESG Target TE Indices aim to provide a low tracking error to the benchmark index while ensuring an improved ESG score. The weighting of each constituent security is determined through an optimization process that is designed to ensure diversification and uses Axioma's Risk Model and Optimizer to construct the indices. Companies that are non-compliant based on the ISS ESG’ Norms-based research assessment or are involved in controversial weapons are not eligible for selection. Additional exclusion filters are applied, screening companies for involvement in tobacco production and distribution, thermal coal extraction and power generation, small arms manufacturing, military contracting, unconventional oil and gas exploration and production, high ESG risk, and ESG controversies.
This index applies screens in alignment with the ESMA guidelines on funds’ names using ESG or sustainability-related terms, which include controversial weapons, Tobacco, Coal (>1%), Oil fuels (>10%), Gaseous fuels (>50%/ Power generation), UNGC principles / OECD guidelines.
Index Guides, Benchmark statement, and other reports are available under the Data tab.
| Index | ISIN | Symbol | Bloomberg | Reuters |
|---|---|---|---|---|
| Price EUR | CH0583522617 | SU9PETA | SU9PETA INDEX | .SU9PETA |
| Gross Return EUR | CH0583522427 | SU9WETA | .SU9WETA | |
| Net Return EUR | CH0583522666 | SU9RETA | SU9RETA INDEX | .SU9RETA |
| Net Return USD | CH0583522450 | SU9VETA | SU9VETA INDEX | .SU9VETA |
| Gross Return USD | CH0583522583 | SU9ZETA | .SU9ZETA | |
| Price USD | CH0583522591 | SU9LETA | SU9LETA INDEX | .SU9LETA |
Quick Facts
| Weighting | Optimization |
| Cap Factor | 4.5% / 8% / 35% |
| No. of components | Variable |
| Review frequency | Quarterly (Mar., Jun., Sep., Dec) |
| Calculation/distribution | realtime 15 sec |
| Calculation hours | 15:30:00 22:15:00 |
| Base value/base date | 100 as of Mar. 19, 2012 |
| History | Available from Mar. 19, 2018 |
| Inception date | Apr. 22, 2021 |
| To learn more about the inception date, the currency, the calculation hours and historical values, please see our data vendor code sheet. | |
Top 10 Components4
| Company | Supersector | Country | Weight |
|---|---|---|---|
| NVIDIA Corp. | Technology | USA | 6.961% |
| Microsoft Corp. | Technology | USA | 6.741% |
| Apple Inc. | Technology | USA | 5.555% |
| META PLATFORMS CLASS A | Technology | USA | 3.566% |
| BROADCOM | Technology | USA | 2.375% |
| JPMorgan Chase & Co. | Banks | USA | 1.591% |
| VISA Inc. Cl A | Industrial Goods and Services | USA | 1.433% |
| Eli Lilly & Co. | Health Care | USA | 1.230% |
| Netflix Inc. | Media | USA | 1.227% |
| WALMART INC. | Retail | USA | 1.163% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of June 30, 2025
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.